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

The India Fund, Inc. (NY: IFN )

17.80 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2020 8.720 8.720 8.597 8.597 262,795 -0.01(-0.14%)
Apr 29, 2020 8.502 8.626 8.502 8.608 320,826 +0.23(+2.74%)
Apr 28, 2020 8.437 8.437 8.355 8.378 242,244 +0.05(+0.57%)
Apr 27, 2020 8.319 8.372 8.290 8.331 163,641 +0.11(+1.36%)
Apr 24, 2020 8.243 8.263 8.119 8.219 118,552 -0.06(-0.71%)
Apr 23, 2020 8.290 8.384 8.225 8.278 191,054 +0.03(+0.36%)
Apr 22, 2020 8.319 8.402 8.196 8.249 235,991 +0.12(+1.45%)
Apr 21, 2020 8.095 8.179 8.084 8.131 129,480 -0.17(-2.06%)
Apr 20, 2020 8.237 8.349 8.201 8.302 195,694 -0.05(-0.56%)
Apr 17, 2020 8.449 8.573 8.231 8.349 273,230 +0.09(+1.14%)
Apr 16, 2020 8.219 8.298 8.160 8.255 240,485 +0.09(+1.08%)
Apr 15, 2020 8.225 8.225 7.977 8.166 206,814 -0.18(-2.12%)
Apr 14, 2020 8.290 8.467 8.272 8.343 481,483 +0.18(+2.24%)
Apr 13, 2020 8.296 8.343 8.048 8.160 563,445 -0.27(-3.15%)
Apr 09, 2020 8.426 8.573 8.343 8.426 303,420 +0.18(+2.14%)
Apr 08, 2020 7.954 8.302 7.954 8.249 274,390 +0.45(+5.74%)
Apr 07, 2020 8.213 8.243 7.706 7.801 342,179 +0.01(+0.15%)
Apr 06, 2020 7.618 7.913 7.618 7.789 345,473 +0.34(+4.51%)
Apr 03, 2020 7.571 7.730 7.429 7.453 228,794 -0.20(-2.62%)
Apr 02, 2020 7.606 7.758 7.530 7.653 337,003 +0.05(+0.62%)
Apr 01, 2020 7.783 8.025 7.535 7.606 637,492 -0.42(-5.29%)
Mar 31, 2020 8.308 8.390 7.871 8.031 460,306 -0.04(-0.51%)
Mar 30, 2020 7.860 8.108 7.645 8.072 495,548 +0.02(+0.22%)
Mar 27, 2020 7.918 8.225 7.730 8.054 466,408 -0.04(-0.51%)
Mar 26, 2020 7.677 8.154 7.671 8.095 505,683 +0.69(+9.32%)
Mar 25, 2020 7.081 7.512 7.081 7.406 460,352 +0.48(+6.89%)
Mar 24, 2020 6.957 7.164 6.804 6.928 666,131 +0.04(+0.60%)
Mar 23, 2020 7.211 7.388 6.562 6.887 853,041 -0.66(-8.75%)
Mar 20, 2020 7.435 7.597 7.038 7.547 622,104 +0.29(+4.07%)
Mar 19, 2020 7.470 7.547 6.925 7.252 672,917 -0.20(-2.69%)
Mar 18, 2020 7.932 8.017 7.334 7.453 590,025 -0.82(-9.95%)
Mar 17, 2020 8.113 8.378 7.960 8.276 562,280 +0.18(+2.23%)
Mar 16, 2020 7.960 8.299 7.960 8.096 388,253 -0.76(-8.54%)
Mar 13, 2020 9.061 9.061 8.485 8.852 650,158 +0.19(+2.15%)
Mar 12, 2020 8.745 8.846 8.457 8.666 925,449 -0.73(-7.75%)
Mar 11, 2020 9.681 9.712 9.275 9.393 232,800 -0.32(-3.31%)
Mar 10, 2020 9.642 9.782 9.585 9.715 129,641 +0.16(+1.65%)
Mar 09, 2020 9.484 9.597 9.145 9.557 257,237 -0.53(-5.26%)
Mar 06, 2020 10.06 10.13 10.04 10.09 264,459 -0.03(-0.33%)
Mar 05, 2020 10.26 10.35 10.07 10.12 446,886 -0.29(-2.76%)
Mar 04, 2020 10.37 10.46 10.29 10.41 299,342 +0.08(+0.76%)
Mar 03, 2020 10.31 10.45 10.25 10.33 258,019 +0.08(+0.77%)
Mar 02, 2020 10.27 10.33 10.09 10.25 432,376 -0.01(-0.05%)
Feb 28, 2020 10.35 10.41 9.850 10.26 1,041,175 -0.48(-4.47%)
Feb 27, 2020 10.99 11.02 10.72 10.74 462,622 -0.37(-3.35%)
Feb 26, 2020 11.07 11.20 11.07 11.11 161,178 +0.03(+0.31%)
Feb 25, 2020 11.33 11.35 11.07 11.07 345,564 -0.13(-1.16%)
Feb 24, 2020 11.24 11.27 11.16 11.20 549,043 -0.21(-1.88%)
Feb 21, 2020 11.43 11.46 11.41 11.42 121,771 -0.03(-0.25%)
Feb 20, 2020 11.46 11.48 11.43 11.45 96,481 -0.05(-0.44%)
Feb 19, 2020 11.49 11.55 11.49 11.50 138,917 +0.09(+0.79%)
Feb 18, 2020 11.45 11.49 11.41 11.41 123,519 -0.11(-0.93%)
Feb 14, 2020 11.57 11.60 11.51 11.51 113,972 -0.06(-0.54%)
Feb 13, 2020 11.61 11.64 11.57 11.58 99,576 -0.08(-0.73%)
Feb 12, 2020 11.66 11.70 11.66 11.66 155,155 +0.03(+0.24%)
Feb 11, 2020 11.62 11.67 11.59 11.63 147,836 +0.07(+0.63%)
Feb 10, 2020 11.53 11.67 11.48 11.56 153,980 +0.02(+0.20%)
Feb 07, 2020 11.59 11.59 11.53 11.54 100,856 -0.09(-0.78%)
Feb 06, 2020 11.66 11.69 11.63 11.63 143,612 +0.03(+0.29%)
Feb 05, 2020 11.64 11.68 11.59 11.59 142,878 +0.04(+0.34%)
Feb 04, 2020 11.50 11.59 11.50 11.55 162,762 +0.19(+1.64%)
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.