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

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2014 6.751 6.766 6.722 6.745 685,487 +0.03(+0.48%)
Mar 28, 2014 6.648 6.760 6.648 6.713 642,836 +0.10(+1.51%)
Mar 27, 2014 6.525 6.624 6.525 6.613 290,277 +0.06(+0.94%)
Mar 26, 2014 6.546 6.584 6.531 6.552 731,607 +0.08(+1.18%)
Mar 25, 2014 6.423 6.502 6.411 6.476 490,090 +0.10(+1.51%)
Mar 24, 2014 6.364 6.408 6.347 6.379 382,160 +0.09(+1.49%)
Mar 21, 2014 6.303 6.347 6.277 6.285 265,694 -0.02(-0.28%)
Mar 20, 2014 6.247 6.309 6.236 6.303 296,822 +0.06(+0.94%)
Mar 19, 2014 6.335 6.341 6.236 6.244 827,872 -0.12(-1.89%)
Mar 18, 2014 6.285 6.367 6.285 6.364 843,677 +0.08(+1.30%)
Mar 17, 2014 6.256 6.312 6.256 6.282 351,124 +0.07(+1.18%)
Mar 14, 2014 6.203 6.262 6.189 6.209 355,192 +0.01(+0.19%)
Mar 13, 2014 6.259 6.274 6.177 6.198 567,268 -0.09(-1.40%)
Mar 12, 2014 6.230 6.285 6.221 6.285 395,506 +0.07(+1.13%)
Mar 11, 2014 6.277 6.294 6.212 6.215 783,870 -0.06(-1.03%)
Mar 10, 2014 6.271 6.285 6.236 6.280 495,672 +0.04(+0.56%)
Mar 07, 2014 6.321 6.321 6.203 6.244 717,032 -0.02(-0.28%)
Mar 06, 2014 6.198 6.285 6.198 6.262 1,050,793 +0.12(+1.95%)
Mar 05, 2014 6.095 6.163 6.095 6.142 1,196,827 +0.04(+0.67%)
Mar 04, 2014 6.075 6.116 6.066 6.101 715,109 +0.12(+1.96%)
Mar 03, 2014 5.981 5.999 5.943 5.984 879,837 -0.06(-1.06%)
Feb 28, 2014 6.080 6.095 6.019 6.048 852,627 -0.01(-0.19%)
Feb 27, 2014 6.004 6.075 5.999 6.060 686,914 +0.05(+0.88%)
Feb 26, 2014 5.972 6.010 5.972 6.007 1,208,069 +0.02(+0.34%)
Feb 25, 2014 5.963 5.999 5.960 5.987 909,798 +0.02(+0.29%)
Feb 24, 2014 5.928 5.993 5.925 5.969 1,499,962 +0.04(+0.74%)
Feb 21, 2014 5.867 5.943 5.867 5.925 1,157,368 +0.08(+1.35%)
Feb 20, 2014 5.799 5.870 5.779 5.846 628,381 +0.06(+1.06%)
Feb 19, 2014 5.797 5.867 5.770 5.785 546,640 -0.01(-0.10%)
Feb 18, 2014 5.829 5.855 5.791 5.791 216,871 -0.04(-0.60%)
Feb 14, 2014 5.808 5.826 5.826 5.826 298,544 +0.03(+0.56%)
Feb 13, 2014 5.715 5.811 5.715 5.794 309,003 -0.03(-0.55%)
Feb 12, 2014 5.791 5.846 5.785 5.826 501,950 +0.02(+0.40%)
Feb 11, 2014 5.723 5.820 5.723 5.802 659,311 +0.04(+0.61%)
Feb 10, 2014 5.764 5.773 5.717 5.767 631,318 -0.03(-0.51%)
Feb 07, 2014 5.776 5.835 5.776 5.797 315,117 +0.02(+0.35%)
Feb 06, 2014 5.665 5.791 5.665 5.776 380,661 +0.09(+1.54%)
Feb 05, 2014 5.650 5.697 5.630 5.688 406,450 +0.02(+0.41%)
Feb 04, 2014 5.562 5.665 5.562 5.665 874,440 +0.17(+3.09%)
Feb 03, 2014 5.556 5.556 5.474 5.495 810,489 -0.11(-1.98%)
Jan 31, 2014 5.518 5.630 5.518 5.606 564,351 -0.00(-0.05%)
Jan 30, 2014 5.638 5.647 5.571 5.609 461,872 +0.05(+0.84%)
Jan 29, 2014 5.548 5.603 5.519 5.562 577,850 -0.04(-0.68%)
Jan 28, 2014 5.615 5.621 5.576 5.600 624,504 +0.05(+0.84%)
Jan 27, 2014 5.571 5.691 5.489 5.554 797,878 -0.08(-1.35%)
Jan 24, 2014 5.761 5.761 5.618 5.630 711,321 -0.18(-3.17%)
Jan 23, 2014 5.858 5.861 5.797 5.814 745,735 -0.08(-1.44%)
Jan 22, 2014 5.925 5.931 5.899 5.899 314,506 -0.00(-0.05%)
Jan 21, 2014 5.931 5.931 5.888 5.902 559,777 -0.01(-0.15%)
Jan 17, 2014 5.925 5.911 5.911 5.911 478,900 -0.01(-0.10%)
Jan 16, 2014 5.937 5.937 5.893 5.917 342,905 -0.02(-0.30%)
Jan 15, 2014 5.914 5.960 5.908 5.934 328,050 +0.02(+0.35%)
Jan 14, 2014 5.873 5.943 5.858 5.914 346,847 +0.04(+0.70%)
Jan 13, 2014 5.864 5.928 5.864 5.873 670,710 +0.03(+0.55%)
Jan 10, 2014 5.799 5.860 5.799 5.840 583,722 +0.05(+0.86%)
Jan 09, 2014 5.794 5.801 5.773 5.791 182,289 -0.01(-0.15%)
Jan 08, 2014 5.791 5.808 5.791 5.799 249,793 +0.00(+0.05%)
Jan 07, 2014 5.791 5.804 5.750 5.797 246,828 +0.01(+0.10%)
Jan 06, 2014 5.770 5.797 5.753 5.791 206,316 +0.02(+0.30%)
Jan 03, 2014 5.788 5.802 5.747 5.773 321,850 +0.05(+0.82%)
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.