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

The India Fund, Inc. (NY: IFN )

17.89 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2012 5.754 5.824 5.751 5.821 901,956 +0.05(+0.92%)
Dec 28, 2012 5.760 5.813 5.749 5.768 503,912 +0.00(+0.05%)
Dec 27, 2012 5.763 5.768 5.698 5.765 393,867 -0.01(-0.24%)
Dec 26, 2012 5.779 5.824 5.758 5.779 603,724 +0.05(+0.83%)
Dec 24, 2012 5.782 5.782 5.730 5.732 280,782 +0.01(+0.10%)
Dec 21, 2012 5.718 5.743 5.701 5.726 613,216 -0.09(-1.49%)
Dec 20, 2012 5.838 5.852 5.771 5.813 622,603 -0.04(-0.72%)
Dec 19, 2012 5.849 5.871 5.785 5.855 1,934,911 +0.10(+1.70%)
Dec 18, 2012 5.689 5.767 5.677 5.757 994,231 +0.06(+1.01%)
Dec 17, 2012 5.704 5.707 5.664 5.699 943,667 -0.05(-0.83%)
Dec 14, 2012 5.717 5.757 5.689 5.747 1,167,567 +0.05(+0.79%)
Dec 13, 2012 5.754 5.754 5.677 5.702 1,399,461 -0.09(-1.56%)
Dec 12, 2012 5.782 5.809 5.777 5.792 465,290 -0.00(-0.09%)
Dec 11, 2012 5.829 5.837 5.777 5.797 1,074,946 -0.05(-0.86%)
Dec 10, 2012 5.859 5.859 5.829 5.847 576,313 +0.01(+0.17%)
Dec 07, 2012 5.707 5.849 5.682 5.837 683,027 -0.02(-0.30%)
Dec 06, 2012 5.799 5.859 5.789 5.854 596,441 +0.07(+1.26%)
Dec 05, 2012 5.727 5.803 5.727 5.782 995,808 +0.07(+1.23%)
Dec 04, 2012 5.664 5.724 5.664 5.712 968,588 +0.03(+0.57%)
Nov 30, 2012 5.672 5.707 5.657 5.679 785,444 +0.07(+1.25%)
Nov 29, 2012 5.596 5.629 5.589 5.609 1,034,686 +0.13(+2.28%)
Nov 28, 2012 5.454 5.494 5.396 5.484 567,711 +0.03(+0.50%)
Nov 27, 2012 5.494 5.521 5.456 5.456 751,462 -0.01(-0.18%)
Nov 26, 2012 5.454 5.466 5.416 5.466 231,483 -0.01(-0.09%)
Nov 23, 2012 5.454 5.486 5.431 5.471 334,287 +0.02(+0.32%)
Nov 21, 2012 5.469 5.469 5.411 5.454 421,695 +0.03(+0.60%)
Nov 20, 2012 5.389 5.429 5.361 5.421 575,215 -0.03(-0.60%)
Nov 19, 2012 5.436 5.464 5.411 5.454 443,141 +0.06(+1.16%)
Nov 16, 2012 5.414 5.414 5.366 5.391 1,154,651 -0.06(-1.06%)
Nov 15, 2012 5.494 5.509 5.406 5.449 898,899 -0.04(-0.73%)
Nov 14, 2012 5.544 5.569 5.489 5.489 739,681 -0.07(-1.17%)
Nov 13, 2012 5.561 5.569 5.536 5.554 1,819,951 -0.04(-0.67%)
Nov 12, 2012 5.616 5.616 5.584 5.591 400,453 -0.02(-0.27%)
Nov 09, 2012 5.604 5.619 5.584 5.606 732,568 -0.05(-0.89%)
Nov 08, 2012 5.692 5.742 5.654 5.657 461,093 -0.03(-0.48%)
Nov 07, 2012 5.699 5.707 5.649 5.684 538,178 -0.04(-0.70%)
Nov 06, 2012 5.734 5.745 5.709 5.724 333,991 +0.01(+0.22%)
Nov 05, 2012 5.669 5.734 5.654 5.712 448,688 -0.05(-0.83%)
Nov 02, 2012 5.779 5.787 5.739 5.759 660,443 +0.02(+0.26%)
Nov 01, 2012 5.729 5.789 5.709 5.744 549,643 +0.05(+0.84%)
Oct 31, 2012 5.692 5.697 5.611 5.697 694,441 -0.02(-0.39%)
Oct 26, 2012 5.677 5.719 5.719 5.719 412,941 -0.01(-0.09%)
Oct 25, 2012 5.722 5.769 5.722 5.724 491,017 +0.04(+0.62%)
Oct 24, 2012 5.697 5.716 5.672 5.689 530,718 -0.00(-0.04%)
Oct 23, 2012 5.719 5.719 5.636 5.692 874,018 -0.04(-0.66%)
Oct 19, 2012 5.737 5.737 5.689 5.729 681,513 -0.07(-1.12%)
Oct 18, 2012 5.784 5.794 5.759 5.794 507,003 -0.01(-0.17%)
Oct 17, 2012 5.757 5.809 5.739 5.804 386,500 +0.03(+0.43%)
Oct 16, 2012 5.737 5.782 5.734 5.779 597,072 -0.01(-0.13%)
Oct 15, 2012 5.757 5.794 5.729 5.787 406,983 +0.03(+0.48%)
Oct 12, 2012 5.767 5.767 5.729 5.759 527,667 -0.03(-0.52%)
Oct 11, 2012 5.827 5.827 5.777 5.789 604,328 +0.10(+1.72%)
Oct 10, 2012 5.722 5.722 5.679 5.692 791,546 -0.08(-1.35%)
Oct 09, 2012 5.809 5.829 5.762 5.769 874,681 -0.06(-0.95%)
Oct 08, 2012 5.847 5.859 5.764 5.824 1,069,395 -0.12(-2.02%)
Oct 05, 2012 5.964 5.982 5.922 5.944 811,227 -0.06(-1.00%)
Oct 04, 2012 5.934 6.035 5.934 6.005 1,126,792 +0.12(+1.96%)
Oct 03, 2012 5.884 5.909 5.872 5.889 606,090 +0.00(+0.04%)
Oct 02, 2012 5.904 5.904 5.829 5.887 636,513 +0.03(+0.47%)
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.