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 (%)
Dec 29, 2006 9.756 9.927 9.750 9.788 1,422,721 -0.05(-0.54%)
Dec 28, 2006 9.940 9.940 9.788 9.842 1,748,156 -0.11(-1.07%)
Dec 27, 2006 9.682 9.948 9.648 9.948 2,515,787 -0.32(-3.16%)
Dec 26, 2006 10.02 10.29 10.02 10.27 2,144,398 +0.25(+2.49%)
Dec 22, 2006 9.874 10.02 9.799 10.02 1,331,280 +0.22(+2.29%)
Dec 21, 2006 9.820 9.959 9.758 9.799 1,610,760 -0.01(-0.11%)
Dec 20, 2006 9.692 9.927 9.605 9.810 2,796,205 +0.15(+1.50%)
Dec 19, 2006 9.596 9.697 9.289 9.665 4,143,430 -0.09(-0.90%)
Dec 18, 2006 9.989 10.09 9.682 9.752 3,057,866 -0.32(-3.20%)
Dec 15, 2006 10.12 10.18 10.05 10.07 1,870,545 +0.01(+0.15%)
Dec 14, 2006 10.05 10.13 10.03 10.06 1,974,178 +0.13(+1.33%)
Dec 13, 2006 9.863 9.950 9.756 9.927 1,946,042 +0.21(+2.20%)
Dec 12, 2006 9.810 9.810 9.684 9.714 3,815,181 -0.32(-3.19%)
Dec 11, 2006 9.959 10.13 9.703 10.03 4,892,773 -0.13(-1.26%)
Dec 08, 2006 10.11 10.23 10.11 10.16 1,544,642 -0.07(-0.73%)
Dec 07, 2006 10.11 10.26 10.09 10.24 1,675,003 +0.13(+1.27%)
Dec 06, 2006 10.24 10.28 10.10 10.11 1,237,964 -0.13(-1.25%)
Dec 05, 2006 10.20 10.31 10.19 10.24 1,622,015 +0.03(+0.31%)
Dec 04, 2006 10.15 10.25 10.15 10.20 1,688,133 +0.07(+0.65%)
Dec 01, 2006 10.08 10.27 10.03 10.14 1,938,071 +0.06(+0.61%)
Nov 30, 2006 10.35 10.38 10.08 10.08 1,795,048 -0.18(-1.79%)
Nov 29, 2006 10.32 10.45 10.20 10.26 2,095,161 -0.06(-0.54%)
Nov 28, 2006 10.08 10.32 9.916 10.32 2,393,398 +0.09(+0.88%)
Nov 27, 2006 10.66 10.68 10.08 10.23 2,875,923 -0.36(-3.39%)
Nov 24, 2006 10.46 10.59 10.35 10.58 784,513 -0.01(-0.12%)
Nov 22, 2006 10.62 10.65 10.51 10.60 1,560,116 +0.26(+2.47%)
Nov 21, 2006 10.43 10.47 10.31 10.34 1,586,845 +0.16(+1.55%)
Nov 20, 2006 10.27 10.30 10.09 10.18 2,038,421 -0.12(-1.20%)
Nov 17, 2006 10.45 10.47 10.27 10.31 2,406,528 -0.26(-2.50%)
Nov 16, 2006 10.71 10.77 10.57 10.57 1,678,755 -0.08(-0.76%)
Nov 15, 2006 10.66 10.91 10.60 10.65 3,252,001 -0.03(-0.30%)
Nov 14, 2006 10.45 10.69 10.39 10.68 3,156,340 +0.26(+2.45%)
Nov 13, 2006 10.16 10.45 10.15 10.43 3,113,668 +0.25(+2.41%)
Nov 10, 2006 10.12 10.21 10.12 10.18 984,275 +0.12(+1.16%)
Nov 09, 2006 10.14 10.24 10.07 10.07 1,544,173 -0.07(-0.74%)
Nov 08, 2006 10.01 10.14 9.980 10.14 1,136,207 +0.01(+0.06%)
Nov 07, 2006 10.15 10.21 10.09 10.13 1,392,241 -0.07(-0.65%)
Nov 06, 2006 10.02 10.23 9.914 10.20 2,689,759 +0.42(+4.27%)
Nov 03, 2006 9.741 9.799 9.654 9.782 1,469,614 +0.06(+0.57%)
Nov 02, 2006 9.927 9.927 9.277 9.726 4,244,718 -0.24(-2.44%)
Nov 01, 2006 10.13 10.18 9.940 9.970 1,549,800 -0.12(-1.16%)
Oct 31, 2006 10.07 10.15 10.05 10.09 1,511,348 +0.04(+0.43%)
Oct 30, 2006 10.03 10.14 9.991 10.04 1,159,654 -0.04(-0.42%)
Oct 27, 2006 10.24 10.27 9.972 10.09 2,754,940 -0.10(-1.03%)
Oct 26, 2006 10.01 10.19 9.965 10.19 2,562,211 +0.29(+2.97%)
Oct 25, 2006 9.918 10.01 9.863 9.897 1,819,432 -0.12(-1.15%)
Oct 24, 2006 10.02 10.13 9.959 10.01 1,169,501 -0.07(-0.70%)
Oct 23, 2006 9.938 10.08 9.784 10.08 1,856,946 +0.07(+0.75%)
Oct 20, 2006 9.970 10.01 9.810 10.01 1,026,478 +0.01(+0.06%)
Oct 19, 2006 9.916 10.06 9.916 10.00 1,101,038 -0.05(-0.53%)
Oct 18, 2006 10.08 10.16 9.985 10.05 2,011,692 +0.13(+1.29%)
Oct 17, 2006 10.13 10.13 9.816 9.927 2,283,200 -0.26(-2.51%)
Oct 16, 2006 9.959 10.18 9.916 10.18 3,916,000 +0.39(+4.03%)
Oct 13, 2006 9.532 9.810 9.492 9.788 3,631,831 +0.35(+3.68%)
Oct 12, 2006 9.362 9.441 9.361 9.441 1,555,427 +0.21(+2.24%)
Oct 11, 2006 9.298 9.298 9.170 9.234 848,756 -0.06(-0.64%)
Oct 10, 2006 9.340 9.370 9.213 9.294 951,919 +0.05(+0.53%)
Oct 09, 2006 9.351 9.426 9.236 9.245 1,170,439 -0.12(-1.25%)
Oct 06, 2006 9.413 9.413 9.332 9.362 752,626 -0.05(-0.57%)
Oct 05, 2006 9.468 9.468 9.302 9.415 1,851,319 -0.02(-0.20%)
Oct 04, 2006 9.074 9.434 9.022 9.434 3,074,278 +0.10(+1.12%)
Oct 03, 2006 9.238 9.330 9.097 9.330 1,751,438 +0.09(+0.97%)
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.