Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.93 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.515 8.515 8.465 8.512 148,915 +0.04(+0.45%)
Nov 26, 2014 8.465 8.474 8.474 8.474 185,978 +0.04(+0.52%)
Nov 25, 2014 8.444 8.444 8.329 8.429 697,113 -0.02(-0.28%)
Nov 24, 2014 8.427 8.482 8.400 8.453 402,699 +0.01(+0.17%)
Nov 21, 2014 8.459 8.459 8.374 8.438 349,874 +0.12(+1.41%)
Nov 20, 2014 8.297 8.388 8.265 8.321 156,157 +0.01(+0.11%)
Nov 19, 2014 8.309 8.368 8.288 8.312 218,716 -0.06(-0.77%)
Nov 18, 2014 8.362 8.432 8.362 8.377 317,278 -0.01(-0.11%)
Nov 17, 2014 8.368 8.444 8.359 8.385 573,799 +0.02(+0.21%)
Nov 14, 2014 8.347 8.379 8.309 8.368 413,970 +0.02(+0.25%)
Nov 13, 2014 8.368 8.377 8.312 8.347 435,380 -0.02(-0.21%)
Nov 12, 2014 8.250 8.379 8.218 8.365 516,193 +0.08(+0.99%)
Nov 11, 2014 8.277 8.297 8.253 8.282 441,911 +0.04(+0.46%)
Nov 10, 2014 8.265 8.265 8.208 8.244 320,528 +0.01(+0.11%)
Nov 07, 2014 8.147 8.238 8.147 8.235 561,083 +0.07(+0.86%)
Nov 06, 2014 8.077 8.182 8.077 8.165 378,362 +0.06(+0.76%)
Nov 05, 2014 8.115 8.127 8.077 8.103 356,378 -0.03(-0.33%)
Nov 04, 2014 8.144 8.177 8.088 8.129 209,428 -0.03(-0.36%)
Nov 03, 2014 8.159 8.177 8.118 8.159 371,151 +0.00(+0.00%)
Oct 31, 2014 8.097 8.171 8.085 8.159 661,420 +0.17(+2.10%)
Oct 30, 2014 7.941 7.997 7.927 7.991 170,518 +0.12(+1.53%)
Oct 29, 2014 7.900 7.935 7.859 7.871 357,473 -0.02(-0.22%)
Oct 28, 2014 7.815 7.912 7.815 7.888 300,098 +0.09(+1.17%)
Oct 27, 2014 7.809 7.885 7.753 7.797 333,707 -0.09(-1.12%)
Oct 24, 2014 7.862 7.892 7.803 7.885 154,821 +0.01(+0.07%)
Oct 23, 2014 7.800 7.879 7.794 7.879 481,694 +0.11(+1.44%)
Oct 22, 2014 7.779 7.794 7.768 7.768 269,080 -0.01(-0.15%)
Oct 21, 2014 7.691 7.809 7.659 7.779 280,858 +0.11(+1.46%)
Oct 20, 2014 7.635 7.715 7.621 7.668 333,904 +0.05(+0.66%)
Oct 17, 2014 7.650 7.662 7.553 7.618 427,658 +0.04(+0.58%)
Oct 16, 2014 7.374 7.606 7.285 7.574 898,442 +0.01(+0.12%)
Oct 15, 2014 7.597 7.618 7.374 7.565 1,175,598 -0.07(-0.92%)
Oct 14, 2014 7.777 7.824 7.635 7.635 575,560 -0.16(-2.07%)
Oct 13, 2014 7.735 7.821 7.718 7.797 462,335 +0.12(+1.57%)
Oct 10, 2014 7.735 7.791 7.647 7.677 492,516 -0.07(-0.87%)
Oct 09, 2014 7.774 7.812 7.729 7.744 481,238 -0.03(-0.42%)
Oct 08, 2014 7.753 7.801 7.653 7.777 433,989 +0.03(+0.42%)
Oct 07, 2014 7.829 7.829 7.721 7.744 576,125 -0.12(-1.57%)
Oct 06, 2014 7.803 7.894 7.802 7.868 419,128 +0.04(+0.49%)
Oct 03, 2014 7.850 7.864 7.771 7.829 250,074 +0.03(+0.42%)
Oct 02, 2014 7.785 7.838 7.691 7.797 476,740 +0.00(+0.04%)
Oct 01, 2014 7.962 7.974 7.756 7.794 569,328 -0.19(-2.36%)
Sep 30, 2014 8.024 8.047 7.941 7.982 210,760 -0.02(-0.26%)
Sep 29, 2014 8.027 8.027 7.932 8.003 444,311 -0.06(-0.80%)
Sep 26, 2014 8.044 8.096 7.974 8.068 472,633 +0.11(+1.33%)
Sep 25, 2014 8.003 8.003 7.941 7.962 330,684 -0.14(-1.78%)
Sep 24, 2014 8.018 8.129 8.006 8.106 137,073 +0.09(+1.06%)
Sep 23, 2014 8.003 8.071 7.950 8.021 321,341 -0.04(-0.47%)
Sep 22, 2014 8.035 8.111 8.012 8.059 371,773 -0.05(-0.65%)
Sep 19, 2014 8.171 8.171 8.063 8.112 202,390 -0.05(-0.61%)
Sep 18, 2014 8.062 8.162 7.971 8.162 471,144 +0.29(+3.69%)
Sep 17, 2014 7.918 7.965 7.839 7.871 231,397 -0.01(-0.07%)
Sep 16, 2014 7.842 7.907 7.769 7.877 358,886 -0.08(-1.07%)
Sep 15, 2014 7.997 8.035 7.950 7.962 191,191 -0.04(-0.51%)
Sep 12, 2014 8.064 8.064 7.988 8.003 221,582 -0.05(-0.62%)
Sep 11, 2014 8.018 8.073 7.971 8.053 201,471 -0.01(-0.18%)
Sep 10, 2014 8.035 8.035 8.000 8.067 433,371 -0.01(-0.11%)
Sep 09, 2014 8.120 8.120 8.000 8.076 531,718 -0.03(-0.33%)
Sep 08, 2014 8.050 8.138 8.020 8.102 1,379,214 +0.07(+0.87%)
Sep 05, 2014 7.886 8.032 7.883 8.032 669,210 +0.18(+2.35%)
Sep 04, 2014 7.827 7.874 7.827 7.848 636,612 +0.02(+0.26%)
Sep 03, 2014 7.780 7.868 7.763 7.827 1,099,113 +0.13(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.