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

The India Fund, Inc. (NY: IFN )

18.01 +0.08 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2018 10.06 10.11 10.05 10.11 178,503 +0.07(+0.72%)
Nov 29, 2018 9.934 10.07 9.882 10.03 266,600 +0.19(+1.95%)
Nov 28, 2018 9.821 9.884 9.759 9.841 424,819 +0.10(+1.00%)
Nov 27, 2018 9.681 9.798 9.676 9.744 257,511 +0.09(+0.94%)
Nov 26, 2018 9.685 9.740 9.637 9.654 122,810 +0.03(+0.33%)
Nov 23, 2018 9.604 9.658 9.600 9.622 72,419 -0.06(-0.65%)
Nov 21, 2018 9.685 9.685 9.685 0 +0.07(+0.70%)
Nov 20, 2018 9.595 9.658 9.559 9.618 245,971 -0.05(-0.47%)
Nov 19, 2018 9.731 9.828 9.654 9.663 174,811 -0.05(-0.47%)
Nov 16, 2018 9.631 9.731 9.604 9.708 124,464 +0.05(+0.47%)
Nov 15, 2018 9.577 9.726 9.545 9.663 167,113 +0.12(+1.23%)
Nov 14, 2018 9.460 9.554 9.414 9.545 289,726 +0.09(+1.00%)
Nov 13, 2018 9.320 9.464 9.311 9.451 203,110 +0.18(+1.95%)
Nov 12, 2018 9.365 9.365 9.270 9.270 176,051 -0.12(-1.30%)
Nov 09, 2018 9.392 9.422 9.363 9.392 136,645 -0.02(-0.24%)
Nov 08, 2018 9.500 9.500 9.400 9.414 269,739 -0.09(-1.00%)
Nov 07, 2018 9.351 9.527 9.351 9.509 174,915 +0.25(+2.73%)
Nov 06, 2018 9.320 9.387 9.211 9.256 389,781 -0.14(-1.54%)
Nov 05, 2018 9.473 9.473 9.369 9.401 174,527 -0.08(-0.86%)
Nov 02, 2018 9.297 9.496 9.265 9.482 257,788 +0.27(+2.94%)
Nov 01, 2018 9.125 9.265 9.101 9.211 166,630 +0.18(+1.95%)
Oct 31, 2018 9.116 9.180 9.031 9.035 135,299 +0.01(+0.10%)
Oct 30, 2018 8.936 9.076 8.904 9.026 211,736 +0.08(+0.91%)
Oct 29, 2018 9.094 9.157 8.904 8.945 294,180 -0.05(-0.60%)
Oct 26, 2018 9.035 9.076 8.877 8.999 240,071 -0.09(-1.04%)
Oct 25, 2018 9.166 9.166 9.058 9.094 197,505 +0.00(+0.05%)
Oct 24, 2018 9.211 9.211 9.085 9.089 138,049 -0.12(-1.32%)
Oct 23, 2018 9.211 9.234 9.157 9.211 160,889 -0.11(-1.16%)
Oct 22, 2018 9.297 9.405 9.256 9.320 277,734 -0.02(-0.24%)
Oct 19, 2018 9.333 9.383 9.306 9.342 133,102 +0.07(+0.78%)
Oct 18, 2018 9.351 9.405 9.270 9.270 279,324 -0.14(-1.49%)
Oct 17, 2018 9.478 9.478 9.331 9.410 238,709 -0.22(-2.25%)
Oct 16, 2018 9.532 9.643 9.369 9.627 258,461 +0.19(+2.01%)
Oct 15, 2018 9.455 9.487 9.383 9.437 157,713 -0.06(-0.67%)
Oct 12, 2018 9.392 9.591 9.311 9.500 283,700 +0.29(+3.14%)
Oct 11, 2018 9.112 9.274 9.089 9.211 324,919 +0.09(+1.04%)
Oct 10, 2018 9.261 9.293 9.094 9.116 472,078 -0.09(-0.93%)
Oct 09, 2018 9.311 9.315 9.171 9.202 353,480 -0.15(-1.64%)
Oct 08, 2018 9.433 9.505 9.311 9.356 370,444 -0.14(-1.43%)
Oct 05, 2018 9.631 9.636 9.487 9.491 418,131 -0.28(-2.91%)
Oct 04, 2018 9.825 9.880 9.690 9.776 468,800 -0.16(-1.59%)
Oct 03, 2018 9.934 10.00 9.889 9.934 440,550 -0.04(-0.36%)
Oct 02, 2018 9.983 9.992 9.916 9.970 254,900 -0.06(-0.63%)
Oct 01, 2018 10.05 10.05 9.992 10.03 346,639 +0.04(+0.41%)
Sep 28, 2018 10.08 10.21 9.974 9.992 464,861 -0.12(-1.16%)
Sep 27, 2018 10.15 10.16 10.09 10.11 143,931 -0.09(-0.93%)
Sep 26, 2018 10.13 10.23 10.11 10.20 98,420 +0.08(+0.76%)
Sep 25, 2018 10.23 10.23 10.12 10.13 204,742 -0.07(-0.71%)
Sep 24, 2018 10.18 10.22 10.07 10.20 307,368 -0.07(-0.70%)
Sep 21, 2018 10.33 10.40 10.25 10.27 433,412 -0.19(-1.81%)
Sep 20, 2018 10.50 10.50 10.41 10.46 325,680 +0.01(+0.13%)
Sep 19, 2018 10.48 10.51 10.43 10.45 233,079 -0.01(-0.13%)
Sep 18, 2018 10.50 10.54 10.43 10.46 195,732 -0.08(-0.75%)
Sep 17, 2018 10.60 10.60 10.54 10.54 182,124 -0.09(-0.82%)
Sep 14, 2018 10.67 10.69 10.62 10.63 94,269 -0.02(-0.14%)
Sep 13, 2018 10.63 10.69 10.62 10.64 323,746 +0.10(+0.98%)
Sep 12, 2018 10.52 10.58 10.50 10.54 167,182 +0.03(+0.25%)
Sep 11, 2018 10.56 10.56 10.45 10.51 282,551 -0.11(-1.07%)
Sep 10, 2018 10.69 10.69 10.63 10.63 108,760 -0.11(-1.02%)
Sep 07, 2018 10.75 10.79 10.71 10.74 73,954 -0.03(-0.29%)
Sep 06, 2018 10.74 10.78 10.71 10.77 98,133 -0.01(-0.08%)
Sep 05, 2018 10.85 10.85 10.76 10.78 190,879 -0.15(-1.36%)
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.