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

The India Fund, Inc. (NY: IFN )

17.61 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 10.21 10.34 10.15 10.21 702,177 +0.03(+0.30%)
Dec 28, 2018 10.10 10.19 10.05 10.18 436,456 +0.16(+1.63%)
Dec 27, 2018 9.932 10.03 9.896 10.01 663,123 -0.02(-0.18%)
Dec 26, 2018 9.797 10.05 9.743 10.03 260,116 +0.25(+2.54%)
Dec 24, 2018 9.802 9.815 9.738 9.783 304,999 +0.05(+0.46%)
Dec 21, 2018 9.756 9.806 9.734 9.738 520,294 -0.11(-1.10%)
Dec 20, 2018 9.860 9.991 9.770 9.847 844,730 +0.05(+0.46%)
Dec 19, 2018 9.982 10.03 9.774 9.802 302,742 -0.10(-1.00%)
Dec 18, 2018 9.878 9.991 9.869 9.901 173,938 +0.19(+1.91%)
Dec 17, 2018 9.851 9.923 9.684 9.716 449,063 -0.07(-0.69%)
Dec 14, 2018 9.765 9.824 9.765 9.783 116,063 -0.08(-0.82%)
Dec 13, 2018 9.905 10.00 9.860 9.865 173,927 -0.01(-0.14%)
Dec 12, 2018 9.806 9.932 9.716 9.878 283,541 +0.23(+2.43%)
Dec 11, 2018 9.680 9.847 9.644 9.644 263,369 +0.17(+1.76%)
Dec 10, 2018 9.540 9.544 9.400 9.476 244,615 -0.28(-2.91%)
Dec 07, 2018 9.964 9.969 9.756 9.761 259,593 -0.25(-2.48%)
Dec 06, 2018 9.851 10.03 9.779 10.01 183,352 -0.09(-0.85%)
Dec 04, 2018 10.16 10.16 10.10 10.10 151,503 -0.12(-1.19%)
Dec 03, 2018 10.20 10.23 10.07 10.22 307,901 +0.11(+1.12%)
Nov 30, 2018 10.05 10.10 10.05 10.10 178,525 +0.07(+0.72%)
Nov 29, 2018 9.932 10.07 9.880 10.03 266,634 +0.19(+1.95%)
Nov 28, 2018 9.820 9.883 9.758 9.840 424,873 +0.10(+1.00%)
Nov 27, 2018 9.680 9.797 9.675 9.743 257,544 +0.09(+0.94%)
Nov 26, 2018 9.684 9.738 9.636 9.653 122,826 +0.03(+0.33%)
Nov 23, 2018 9.603 9.657 9.598 9.621 72,429 -0.06(-0.65%)
Nov 21, 2018 9.684 9.684 9.684 0 +0.07(+0.70%)
Nov 20, 2018 9.594 9.657 9.558 9.616 246,002 -0.05(-0.47%)
Nov 19, 2018 9.729 9.827 9.653 9.662 174,833 -0.05(-0.47%)
Nov 16, 2018 9.630 9.729 9.603 9.707 124,480 +0.05(+0.47%)
Nov 15, 2018 9.576 9.725 9.544 9.662 167,134 +0.12(+1.23%)
Nov 14, 2018 9.458 9.553 9.413 9.544 289,763 +0.09(+1.00%)
Nov 13, 2018 9.318 9.463 9.309 9.449 203,136 +0.18(+1.95%)
Nov 12, 2018 9.364 9.364 9.269 9.269 176,073 -0.12(-1.30%)
Nov 09, 2018 9.391 9.420 9.361 9.391 136,663 -0.02(-0.24%)
Nov 08, 2018 9.499 9.499 9.399 9.413 269,773 -0.09(-1.00%)
Nov 07, 2018 9.350 9.526 9.350 9.508 174,937 +0.25(+2.73%)
Nov 06, 2018 9.318 9.386 9.210 9.255 389,830 -0.14(-1.54%)
Nov 05, 2018 9.472 9.472 9.368 9.400 174,549 -0.08(-0.86%)
Nov 02, 2018 9.296 9.495 9.264 9.481 257,821 +0.27(+2.94%)
Nov 01, 2018 9.124 9.264 9.099 9.210 166,651 +0.18(+1.95%)
Oct 31, 2018 9.115 9.178 9.030 9.034 135,316 +0.01(+0.10%)
Oct 30, 2018 8.935 9.075 8.903 9.025 211,763 +0.08(+0.91%)
Oct 29, 2018 9.093 9.156 8.903 8.944 294,217 -0.05(-0.60%)
Oct 26, 2018 9.034 9.075 8.876 8.998 240,101 -0.09(-1.04%)
Oct 25, 2018 9.165 9.165 9.057 9.093 197,530 +0.00(+0.05%)
Oct 24, 2018 9.210 9.210 9.084 9.088 138,067 -0.12(-1.32%)
Oct 23, 2018 9.210 9.233 9.156 9.210 160,910 -0.11(-1.16%)
Oct 22, 2018 9.296 9.404 9.255 9.318 277,769 -0.02(-0.24%)
Oct 19, 2018 9.332 9.382 9.305 9.341 133,119 +0.07(+0.78%)
Oct 18, 2018 9.350 9.404 9.269 9.269 279,359 -0.14(-1.49%)
Oct 17, 2018 9.476 9.476 9.329 9.409 238,739 -0.22(-2.25%)
Oct 16, 2018 9.531 9.641 9.368 9.625 258,494 +0.19(+2.01%)
Oct 15, 2018 9.454 9.486 9.382 9.436 157,733 -0.06(-0.67%)
Oct 12, 2018 9.391 9.589 9.309 9.499 283,736 +0.29(+3.14%)
Oct 11, 2018 9.111 9.273 9.088 9.210 324,961 +0.09(+1.04%)
Oct 10, 2018 9.260 9.291 9.093 9.115 472,138 -0.09(-0.93%)
Oct 09, 2018 9.309 9.314 9.169 9.201 353,525 -0.15(-1.64%)
Oct 08, 2018 9.431 9.504 9.309 9.355 370,491 -0.14(-1.43%)
Oct 05, 2018 9.630 9.634 9.486 9.490 418,184 -0.28(-2.91%)
Oct 04, 2018 9.824 9.878 9.689 9.774 468,860 -0.16(-1.59%)
Oct 03, 2018 9.932 10.00 9.887 9.932 440,606 -0.04(-0.36%)
Oct 02, 2018 9.982 9.991 9.914 9.969 254,933 -0.06(-0.63%)
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.