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

The India Fund, Inc. (NY: IFN )

17.95 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:35 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 (%)
Feb 28, 2014 6.080 6.094 6.018 6.048 852,735 -0.01(-0.19%)
Feb 27, 2014 6.004 6.074 5.998 6.059 687,002 +0.05(+0.88%)
Feb 26, 2014 5.971 6.009 5.971 6.007 1,208,222 +0.02(+0.34%)
Feb 25, 2014 5.963 5.998 5.960 5.986 909,913 +0.02(+0.29%)
Feb 24, 2014 5.928 5.992 5.925 5.968 1,500,153 +0.04(+0.74%)
Feb 21, 2014 5.866 5.942 5.866 5.925 1,157,515 +0.08(+1.35%)
Feb 20, 2014 5.799 5.869 5.778 5.846 628,460 +0.06(+1.06%)
Feb 19, 2014 5.796 5.866 5.769 5.784 546,709 -0.01(-0.10%)
Feb 18, 2014 5.828 5.854 5.790 5.790 216,899 -0.04(-0.60%)
Feb 14, 2014 5.808 5.825 5.825 5.825 298,582 +0.03(+0.56%)
Feb 13, 2014 5.714 5.810 5.714 5.793 309,042 -0.03(-0.55%)
Feb 12, 2014 5.790 5.846 5.784 5.825 502,014 +0.02(+0.40%)
Feb 11, 2014 5.723 5.819 5.723 5.802 659,395 +0.04(+0.61%)
Feb 10, 2014 5.764 5.772 5.717 5.767 631,398 -0.03(-0.51%)
Feb 07, 2014 5.775 5.834 5.775 5.796 315,157 +0.02(+0.35%)
Feb 06, 2014 5.664 5.790 5.664 5.775 380,709 +0.09(+1.54%)
Feb 05, 2014 5.649 5.696 5.629 5.687 406,502 +0.02(+0.41%)
Feb 04, 2014 5.562 5.664 5.562 5.664 874,552 +0.17(+3.09%)
Feb 03, 2014 5.556 5.556 5.474 5.494 810,592 -0.11(-1.98%)
Jan 31, 2014 5.518 5.629 5.518 5.606 564,422 -0.00(-0.05%)
Jan 30, 2014 5.638 5.647 5.571 5.608 461,931 +0.05(+0.84%)
Jan 29, 2014 5.547 5.603 5.518 5.562 577,923 -0.04(-0.68%)
Jan 28, 2014 5.614 5.620 5.575 5.600 624,583 +0.05(+0.84%)
Jan 27, 2014 5.570 5.690 5.488 5.553 797,979 -0.08(-1.35%)
Jan 24, 2014 5.761 5.761 5.617 5.629 711,411 -0.18(-3.17%)
Jan 23, 2014 5.857 5.860 5.796 5.813 745,830 -0.08(-1.44%)
Jan 22, 2014 5.925 5.930 5.898 5.898 314,546 -0.00(-0.05%)
Jan 21, 2014 5.930 5.930 5.887 5.901 559,848 -0.01(-0.15%)
Jan 17, 2014 5.925 5.910 5.910 5.910 478,961 -0.01(-0.10%)
Jan 16, 2014 5.936 5.936 5.892 5.916 342,949 -0.02(-0.30%)
Jan 15, 2014 5.913 5.960 5.907 5.933 328,091 +0.02(+0.35%)
Jan 14, 2014 5.872 5.942 5.857 5.913 346,891 +0.04(+0.70%)
Jan 13, 2014 5.863 5.928 5.863 5.872 670,795 +0.03(+0.55%)
Jan 10, 2014 5.799 5.859 5.799 5.840 583,796 +0.05(+0.86%)
Jan 09, 2014 5.793 5.800 5.772 5.790 182,312 -0.01(-0.15%)
Jan 08, 2014 5.790 5.808 5.790 5.799 249,825 +0.00(+0.05%)
Jan 07, 2014 5.790 5.803 5.749 5.796 246,859 +0.01(+0.10%)
Jan 06, 2014 5.769 5.796 5.752 5.790 206,342 +0.02(+0.30%)
Jan 03, 2014 5.787 5.802 5.746 5.772 321,891 +0.05(+0.82%)
Jan 02, 2014 5.755 5.758 5.714 5.726 638,152 -0.13(-2.20%)
Dec 31, 2013 5.854 5.854 5.854 5.854 602,288 -0.01(-0.10%)
Dec 30, 2013 5.828 5.865 5.767 5.860 677,798 +0.04(+0.75%)
Dec 27, 2013 5.755 5.851 5.755 5.816 804,002 +0.05(+0.86%)
Dec 26, 2013 5.744 5.783 5.744 5.767 857,435 -0.00(-0.05%)
Dec 24, 2013 5.741 5.778 5.736 5.769 216,191 +0.02(+0.34%)
Dec 23, 2013 5.753 5.767 5.739 5.750 612,961 -0.00(-0.05%)
Dec 20, 2013 5.764 5.795 5.736 5.753 579,066 +0.05(+0.88%)
Dec 19, 2013 5.655 5.708 5.627 5.702 788,016 -0.05(-0.92%)
Dec 18, 2013 5.657 5.814 5.649 5.755 948,053 +0.10(+1.68%)
Dec 17, 2013 5.632 5.671 5.632 5.660 460,615 -0.02(-0.30%)
Dec 16, 2013 5.713 5.713 5.655 5.677 435,832 +0.02(+0.35%)
Dec 13, 2013 5.722 5.722 5.593 5.657 247,966 -0.03(-0.59%)
Dec 12, 2013 5.781 5.781 5.643 5.691 461,269 -0.09(-1.50%)
Dec 11, 2013 5.825 5.828 5.778 5.778 533,430 -0.10(-1.62%)
Dec 10, 2013 5.837 5.876 5.817 5.873 440,434 +0.02(+0.33%)
Dec 09, 2013 5.775 5.893 5.775 5.853 743,841 +0.06(+1.06%)
Dec 06, 2013 5.711 5.792 5.711 5.792 821,226 +0.11(+1.97%)
Dec 05, 2013 5.627 5.736 5.627 5.680 578,912 -0.01(-0.20%)
Dec 04, 2013 5.680 5.708 5.607 5.691 867,065 +0.06(+1.04%)
Dec 03, 2013 5.621 5.649 5.610 5.632 527,728 +0.02(+0.40%)
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.