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 (%)
Feb 28, 2006 10.77 10.79 10.27 10.45 3,584,952 -0.31(-2.91%)
Feb 27, 2006 10.64 10.82 10.58 10.77 2,889,154 +0.22(+2.04%)
Feb 24, 2006 10.45 10.56 10.41 10.55 1,408,943 +0.09(+0.86%)
Feb 23, 2006 10.34 10.50 10.25 10.46 2,206,954 +0.12(+1.13%)
Feb 22, 2006 10.00 10.36 9.941 10.34 2,459,673 +0.53(+5.43%)
Feb 21, 2006 10.05 10.24 9.811 9.811 2,433,885 -0.21(-2.13%)
Feb 17, 2006 10.13 10.13 9.962 10.02 2,091,144 -0.19(-1.84%)
Feb 16, 2006 10.06 10.21 10.00 10.21 1,436,137 +0.36(+3.64%)
Feb 15, 2006 9.811 9.932 9.726 9.854 1,637,750 +0.11(+1.09%)
Feb 14, 2006 9.704 10.05 9.685 9.747 3,377,244 -0.12(-1.25%)
Feb 13, 2006 10.19 10.22 9.871 9.871 2,115,056 -0.35(-3.38%)
Feb 10, 2006 10.42 10.43 9.866 10.22 2,472,332 -0.02(-0.21%)
Feb 09, 2006 10.24 10.45 10.24 10.24 2,016,125 +0.03(+0.31%)
Feb 08, 2006 9.854 10.22 9.817 10.21 2,021,283 +0.21(+2.13%)
Feb 07, 2006 10.41 10.41 9.977 9.992 2,219,613 -0.28(-2.70%)
Feb 06, 2006 9.964 10.37 9.964 10.27 2,042,850 +0.43(+4.33%)
Feb 03, 2006 9.888 9.969 9.598 9.843 3,415,691 -0.15(-1.52%)
Feb 02, 2006 10.25 10.27 9.939 9.994 2,366,368 -0.14(-1.39%)
Feb 01, 2006 10.42 10.42 10.08 10.14 2,813,198 -0.28(-2.72%)
Jan 31, 2006 10.46 10.57 10.39 10.42 3,345,361 +0.03(+0.31%)
Jan 30, 2006 10.48 10.49 10.18 10.39 3,161,566 -0.10(-0.91%)
Jan 27, 2006 10.45 10.65 10.29 10.48 4,228,237 +0.20(+1.97%)
Jan 26, 2006 9.807 10.34 9.807 10.28 3,551,194 +0.57(+5.91%)
Jan 25, 2006 9.598 9.811 9.598 9.706 2,088,799 +0.15(+1.58%)
Jan 24, 2006 9.342 9.555 9.320 9.555 1,744,183 +0.32(+3.42%)
Jan 23, 2006 9.052 9.261 9.052 9.239 1,302,510 +0.19(+2.07%)
Jan 20, 2006 9.192 9.256 9.013 9.052 1,761,531 -0.19(-2.10%)
Jan 19, 2006 8.979 9.254 8.819 9.246 3,429,288 +0.52(+5.99%)
Jan 18, 2006 8.689 8.840 8.563 8.723 1,846,864 -0.15(-1.64%)
Jan 17, 2006 9.071 9.074 8.819 8.868 2,265,562 -0.20(-2.23%)
Jan 13, 2006 8.954 9.171 8.890 9.071 2,032,535 +0.28(+3.23%)
Jan 12, 2006 8.830 9.011 8.723 8.787 2,040,975 +0.10(+1.18%)
Jan 11, 2006 9.011 9.011 8.668 8.685 3,637,465 -0.32(-3.60%)
Jan 10, 2006 9.214 9.278 8.747 9.009 3,789,847 -0.33(-3.54%)
Jan 09, 2006 9.491 9.491 9.337 9.340 2,328,390 +0.00(+0.05%)
Jan 06, 2006 9.342 9.367 9.171 9.335 1,561,793 +0.19(+2.03%)
Jan 05, 2006 9.246 9.246 8.990 9.150 1,611,024 -0.05(-0.58%)
Jan 04, 2006 8.915 9.212 8.915 9.203 1,913,443 +0.40(+4.56%)
Jan 03, 2006 8.638 9.064 8.595 8.802 2,010,030 +0.33(+3.88%)
Dec 30, 2005 8.531 8.614 8.459 8.474 930,230 -0.06(-0.68%)
Dec 29, 2005 8.457 8.593 8.339 8.531 1,729,648 +0.16(+1.91%)
Dec 28, 2005 8.213 8.467 8.169 8.371 3,489,303 -0.78(-8.51%)
Dec 27, 2005 9.480 9.491 9.086 9.150 2,813,198 -0.19(-2.05%)
Dec 23, 2005 9.256 9.382 9.137 9.342 1,672,446 +0.09(+0.92%)
Dec 22, 2005 8.840 9.256 8.830 9.256 2,676,289 +0.46(+5.19%)
Dec 21, 2005 8.715 8.828 8.715 8.800 1,619,464 +0.09(+0.98%)
Dec 20, 2005 8.794 8.798 8.691 8.715 1,830,454 +0.03(+0.39%)
Dec 19, 2005 8.732 8.776 8.646 8.681 965,395 +0.03(+0.39%)
Dec 16, 2005 8.713 8.768 8.595 8.646 899,285 -0.01(-0.17%)
Dec 15, 2005 8.659 8.783 8.557 8.661 1,568,826 -0.07(-0.81%)
Dec 14, 2005 8.606 8.742 8.559 8.732 845,834 +0.14(+1.64%)
Dec 13, 2005 8.550 8.663 8.510 8.591 1,537,881 +0.10(+1.23%)
Dec 12, 2005 8.457 8.531 8.431 8.486 1,255,624 +0.12(+1.43%)
Dec 09, 2005 8.331 8.367 8.233 8.367 1,288,444 +0.17(+2.03%)
Dec 08, 2005 8.339 8.371 8.201 8.201 1,133,250 -0.16(-1.91%)
Dec 07, 2005 8.329 8.403 8.329 8.361 859,432 +0.07(+0.90%)
Dec 06, 2005 8.318 8.457 8.245 8.286 1,106,055 -0.04(-0.51%)
Dec 05, 2005 8.508 8.508 8.318 8.329 1,240,620 -0.18(-2.11%)
Dec 02, 2005 8.521 8.540 8.457 8.508 914,289 +0.04(+0.48%)
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.