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

The India Fund, Inc. (NY: IFN )

17.93 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:02 AM 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, 2019 10.34 10.34 10.26 10.31 135,068 -0.01(-0.05%)
Feb 27, 2019 10.24 10.31 10.21 10.31 105,683 +0.03(+0.29%)
Feb 26, 2019 10.28 10.34 10.26 10.28 102,245 -0.09(-0.83%)
Feb 25, 2019 10.33 10.39 10.33 10.37 116,953 +0.10(+0.98%)
Feb 22, 2019 10.21 10.31 10.20 10.27 104,093 +0.09(+0.84%)
Feb 21, 2019 10.21 10.27 10.18 10.18 128,917 -0.03(-0.30%)
Feb 20, 2019 10.19 10.24 10.16 10.21 255,838 +0.09(+0.90%)
Feb 19, 2019 10.16 10.17 10.10 10.12 184,821 -0.12(-1.13%)
Feb 15, 2019 10.24 10.28 10.23 10.24 137,800 -0.10(-0.93%)
Feb 14, 2019 10.28 10.37 10.26 10.33 94,699 +0.02(+0.20%)
Feb 13, 2019 10.37 10.47 10.25 10.31 267,237 -0.17(-1.64%)
Feb 12, 2019 10.42 10.51 10.38 10.49 136,818 +0.12(+1.12%)
Feb 11, 2019 10.37 10.40 10.32 10.37 93,706 -0.02(-0.19%)
Feb 08, 2019 10.50 10.50 10.35 10.39 102,507 -0.18(-1.72%)
Feb 07, 2019 10.49 10.63 10.47 10.57 152,781 +0.13(+1.20%)
Feb 06, 2019 10.50 10.50 10.41 10.45 80,015 +0.00(+0.00%)
Feb 05, 2019 10.44 10.51 10.35 10.45 192,577 +0.07(+0.63%)
Feb 04, 2019 10.34 10.43 10.31 10.38 152,593 +0.04(+0.39%)
Feb 01, 2019 10.28 10.44 10.26 10.34 176,463 -0.01(-0.05%)
Jan 31, 2019 10.29 10.36 10.26 10.34 154,663 +0.12(+1.13%)
Jan 30, 2019 10.16 10.24 10.12 10.23 203,645 +0.09(+0.85%)
Jan 29, 2019 10.18 10.18 10.11 10.14 135,365 -0.03(-0.30%)
Jan 28, 2019 10.22 10.23 10.09 10.17 116,815 -0.18(-1.71%)
Jan 25, 2019 10.31 10.35 10.29 10.35 97,550 +0.02(+0.15%)
Jan 24, 2019 10.32 10.36 10.27 10.33 173,061 +0.03(+0.24%)
Jan 23, 2019 10.27 10.35 10.23 10.31 108,414 +0.06(+0.54%)
Jan 22, 2019 10.51 10.54 10.25 10.25 262,722 -0.31(-2.91%)
Jan 18, 2019 10.58 10.58 10.47 10.56 153,860 -0.02(-0.19%)
Jan 17, 2019 10.62 10.62 10.49 10.58 109,302 -0.02(-0.19%)
Jan 16, 2019 10.59 10.74 10.59 10.60 549,549 +0.00(+0.00%)
Jan 15, 2019 10.63 10.69 10.58 10.60 159,800 +0.02(+0.19%)
Jan 14, 2019 10.67 10.67 10.57 10.58 135,438 -0.17(-1.59%)
Jan 11, 2019 10.67 10.79 10.64 10.75 725,682 +0.06(+0.57%)
Jan 10, 2019 10.69 10.77 10.58 10.69 331,787 +0.07(+0.66%)
Jan 09, 2019 10.64 10.64 10.56 10.62 205,332 -0.08(-0.71%)
Jan 08, 2019 10.35 10.76 10.35 10.70 530,339 +0.35(+3.41%)
Jan 07, 2019 10.35 10.35 10.30 10.34 193,931 +0.04(+0.39%)
Jan 04, 2019 10.18 10.41 10.18 10.30 159,808 +0.17(+1.69%)
Jan 03, 2019 10.13 10.15 10.04 10.13 157,500 -0.07(-0.64%)
Jan 02, 2019 10.11 10.21 10.11 10.20 130,739 -0.01(-0.10%)
Dec 31, 2018 10.21 10.34 10.15 10.21 702,087 +0.03(+0.30%)
Dec 28, 2018 10.10 10.19 10.05 10.18 436,400 +0.16(+1.63%)
Dec 27, 2018 9.934 10.03 9.898 10.02 663,039 -0.02(-0.18%)
Dec 26, 2018 9.798 10.06 9.744 10.03 260,083 +0.25(+2.54%)
Dec 24, 2018 9.803 9.816 9.740 9.785 304,961 +0.05(+0.46%)
Dec 21, 2018 9.758 9.807 9.735 9.740 520,228 -0.11(-1.10%)
Dec 20, 2018 9.861 9.992 9.771 9.848 844,623 +0.05(+0.46%)
Dec 19, 2018 9.983 10.03 9.776 9.803 302,704 -0.10(-1.00%)
Dec 18, 2018 9.880 9.992 9.871 9.902 173,916 +0.19(+1.91%)
Dec 17, 2018 9.852 9.925 9.685 9.717 449,006 -0.07(-0.69%)
Dec 14, 2018 9.767 9.825 9.767 9.785 116,049 -0.08(-0.82%)
Dec 13, 2018 9.907 10.00 9.861 9.866 173,905 -0.01(-0.14%)
Dec 12, 2018 9.807 9.934 9.717 9.880 283,505 +0.23(+2.43%)
Dec 11, 2018 9.681 9.848 9.645 9.645 263,336 +0.17(+1.76%)
Dec 10, 2018 9.541 9.545 9.401 9.478 244,584 -0.28(-2.91%)
Dec 07, 2018 9.965 9.970 9.758 9.762 259,560 -0.25(-2.48%)
Dec 06, 2018 9.852 10.03 9.780 10.01 183,328 -0.09(-0.85%)
Dec 04, 2018 10.16 10.16 10.10 10.10 151,484 -0.12(-1.19%)
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.