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

The India Fund, Inc. (NY: IFN )

18.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2016 8.234 8.278 8.196 8.254 321,869 +0.04(+0.54%)
Jun 29, 2016 8.213 8.234 8.176 8.210 335,656 +0.10(+1.21%)
Jun 28, 2016 8.077 8.139 8.050 8.111 160,794 +0.16(+1.96%)
Jun 27, 2016 7.918 7.996 7.877 7.955 483,524 +0.01(+0.13%)
Jun 24, 2016 8.013 8.027 7.897 7.945 485,367 -0.31(-3.71%)
Jun 23, 2016 8.169 8.277 8.145 8.251 427,470 +0.14(+1.72%)
Jun 22, 2016 8.152 8.156 8.108 8.111 419,742 -0.01(-0.17%)
Jun 21, 2016 8.169 8.169 8.092 8.125 175,176 -0.02(-0.29%)
Jun 20, 2016 8.237 8.237 8.145 8.149 282,567 +0.03(+0.38%)
Jun 17, 2016 8.118 8.145 8.111 8.118 106,401 +0.03(+0.42%)
Jun 16, 2016 8.094 8.101 8.020 8.084 326,965 -0.09(-1.12%)
Jun 15, 2016 8.196 8.210 8.176 8.176 371,402 +0.06(+0.75%)
Jun 14, 2016 8.234 8.234 8.091 8.115 270,741 -0.07(-0.83%)
Jun 13, 2016 8.203 8.252 8.183 8.183 317,497 -0.08(-0.99%)
Jun 10, 2016 8.373 8.373 8.261 8.264 369,971 -0.15(-1.82%)
Jun 09, 2016 8.448 8.450 8.349 8.417 291,626 -0.13(-1.47%)
Jun 08, 2016 8.536 8.556 8.505 8.543 459,068 +0.02(+0.28%)
Jun 07, 2016 8.353 8.546 8.339 8.519 510,532 +0.17(+1.99%)
Jun 06, 2016 8.305 8.354 8.274 8.353 384,102 +0.05(+0.57%)
Jun 03, 2016 8.271 8.308 8.236 8.305 193,844 +0.06(+0.70%)
Jun 02, 2016 8.122 8.260 8.122 8.247 411,682 +0.18(+2.19%)
Jun 01, 2016 8.084 8.128 7.989 8.071 387,538 -0.06(-0.79%)
May 31, 2016 8.098 8.135 8.081 8.135 232,439 +0.02(+0.25%)
May 27, 2016 8.067 8.115 8.115 8.115 154,854 +0.11(+1.40%)
May 26, 2016 7.986 8.040 7.986 8.003 182,430 +0.08(+1.07%)
May 25, 2016 7.813 7.942 7.813 7.918 222,027 +0.19(+2.42%)
May 24, 2016 7.728 7.748 7.717 7.731 189,295 +0.02(+0.22%)
May 23, 2016 7.728 7.729 7.690 7.714 173,601 -0.06(-0.74%)
May 20, 2016 7.796 7.802 7.731 7.772 228,453 -0.02(-0.31%)
May 19, 2016 7.772 7.796 7.694 7.796 233,558 -0.05(-0.61%)
May 18, 2016 7.874 7.904 7.813 7.843 321,531 -0.05(-0.60%)
May 17, 2016 7.938 7.965 7.891 7.891 129,326 -0.00(-0.04%)
May 16, 2016 7.799 7.928 7.799 7.894 442,293 +0.13(+1.66%)
May 13, 2016 7.775 7.816 7.717 7.765 187,123 -0.08(-1.00%)
May 12, 2016 7.840 7.877 7.785 7.843 392,107 +0.00(+0.04%)
May 11, 2016 7.874 7.901 7.823 7.840 198,790 -0.02(-0.26%)
May 10, 2016 7.830 7.880 7.823 7.860 213,224 +0.07(+0.96%)
May 09, 2016 7.673 7.799 7.673 7.785 408,838 +0.15(+1.91%)
May 06, 2016 7.643 7.677 7.632 7.639 282,155 -0.01(-0.18%)
May 05, 2016 7.670 7.686 7.636 7.653 155,357 +0.03(+0.45%)
May 04, 2016 7.582 7.653 7.582 7.619 465,418 +0.02(+0.27%)
May 03, 2016 7.704 7.704 7.582 7.599 607,236 -0.17(-2.23%)
May 02, 2016 7.738 7.801 7.734 7.772 231,168 +0.05(+0.70%)
Apr 29, 2016 7.792 7.846 7.704 7.717 494,502 -0.07(-0.96%)
Apr 28, 2016 7.802 7.850 7.765 7.792 435,207 -0.14(-1.71%)
Apr 27, 2016 7.891 7.935 7.850 7.928 109,525 +0.05(+0.65%)
Apr 26, 2016 7.850 7.925 7.792 7.877 195,042 +0.12(+1.58%)
Apr 25, 2016 7.809 7.823 7.755 7.755 200,170 -0.11(-1.38%)
Apr 22, 2016 7.880 7.901 7.816 7.863 192,905 -0.00(-0.04%)
Apr 21, 2016 7.928 7.962 7.840 7.867 492,577 -0.12(-1.53%)
Apr 20, 2016 7.972 7.996 7.931 7.989 240,197 -0.00(-0.04%)
Apr 19, 2016 7.989 8.050 7.969 7.993 217,463 +0.05(+0.64%)
Apr 18, 2016 7.880 7.952 7.870 7.942 120,756 +0.08(+0.99%)
Apr 15, 2016 7.806 7.901 7.806 7.863 517,400 +0.02(+0.26%)
Apr 14, 2016 7.813 7.863 7.796 7.843 113,128 +0.05(+0.61%)
Apr 13, 2016 7.765 7.812 7.756 7.796 230,052 +0.10(+1.24%)
Apr 12, 2016 7.680 7.721 7.646 7.700 250,560 +0.07(+0.89%)
Apr 11, 2016 7.616 7.682 7.605 7.632 346,278 +0.11(+1.49%)
Apr 08, 2016 7.575 7.595 7.520 7.520 206,712 +0.00(+0.05%)
Apr 07, 2016 7.568 7.578 7.507 7.517 171,287 -0.10(-1.34%)
Apr 06, 2016 7.548 7.626 7.544 7.619 112,116 +0.08(+1.04%)
Apr 05, 2016 7.677 7.677 7.534 7.541 275,057 -0.20(-2.55%)
Apr 04, 2016 7.779 7.785 7.728 7.738 284,751 -0.06(-0.74%)
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.