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

The India Fund, Inc. (NY: IFN )

18.00 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2020 9.573 9.579 9.361 9.385 237,017 -0.12(-1.28%)
Jun 29, 2020 9.276 9.551 9.246 9.507 343,428 +0.22(+2.35%)
Jun 26, 2020 9.331 9.361 9.240 9.288 153,390 -0.02(-0.20%)
Jun 25, 2020 9.198 9.307 9.198 9.307 98,299 +0.09(+0.99%)
Jun 24, 2020 9.282 9.307 9.179 9.216 123,978 -0.12(-1.23%)
Jun 23, 2020 9.288 9.373 9.288 9.331 110,076 +0.13(+1.45%)
Jun 22, 2020 9.204 9.235 9.137 9.198 229,146 +0.08(+0.86%)
Jun 19, 2020 9.179 9.210 9.101 9.119 166,255 +0.06(+0.67%)
Jun 18, 2020 9.034 9.095 8.979 9.058 173,098 +0.02(+0.20%)
Jun 17, 2020 9.093 9.099 8.963 9.040 239,359 -0.04(-0.45%)
Jun 16, 2020 9.364 9.364 9.069 9.081 181,247 -0.14(-1.47%)
Jun 15, 2020 8.987 9.234 8.969 9.217 137,418 +0.03(+0.32%)
Jun 12, 2020 9.040 9.226 9.040 9.187 221,982 +0.45(+5.13%)
Jun 11, 2020 9.063 9.069 8.693 8.739 307,321 -0.52(-5.67%)
Jun 10, 2020 9.111 9.338 9.099 9.264 251,698 -0.17(-1.81%)
Jun 09, 2020 9.400 9.453 9.352 9.435 177,119 -0.10(-1.05%)
Jun 08, 2020 9.470 9.553 9.425 9.535 286,681 +0.12(+1.32%)
Jun 05, 2020 9.229 9.488 9.229 9.411 249,115 +0.24(+2.57%)
Jun 04, 2020 9.276 9.305 9.146 9.176 108,849 -0.17(-1.77%)
Jun 03, 2020 9.288 9.358 9.260 9.341 151,726 +0.16(+1.73%)
Jun 02, 2020 9.111 9.240 9.111 9.181 235,389 +0.11(+1.24%)
Jun 01, 2020 8.816 9.069 8.816 9.069 134,622 +0.35(+4.06%)
May 29, 2020 8.562 8.751 8.500 8.716 192,136 +0.21(+2.50%)
May 28, 2020 8.474 8.533 8.438 8.503 365,204 +0.14(+1.62%)
May 27, 2020 8.409 8.415 8.279 8.368 235,679 +0.06(+0.78%)
May 26, 2020 8.350 8.379 8.238 8.303 299,293 +0.06(+0.79%)
May 22, 2020 8.208 8.244 8.149 8.238 196,375 +0.04(+0.43%)
May 21, 2020 8.285 8.285 8.161 8.203 162,720 -0.04(-0.50%)
May 20, 2020 8.114 8.297 8.114 8.244 152,772 +0.17(+2.12%)
May 19, 2020 8.262 8.332 8.002 8.073 317,163 -0.31(-3.66%)
May 18, 2020 8.256 8.415 8.244 8.379 182,939 +0.20(+2.45%)
May 15, 2020 8.197 8.250 8.144 8.179 295,411 -0.15(-1.84%)
May 14, 2020 8.208 8.375 8.197 8.332 240,731 -0.04(-0.49%)
May 13, 2020 8.438 8.472 8.262 8.374 247,506 -0.13(-1.53%)
May 12, 2020 8.362 8.645 8.279 8.503 393,599 +0.22(+2.63%)
May 11, 2020 8.226 8.323 8.214 8.285 400,621 -0.06(-0.78%)
May 08, 2020 8.433 8.453 8.285 8.350 164,494 +0.02(+0.21%)
May 07, 2020 8.297 8.356 8.256 8.332 127,539 +0.08(+1.00%)
May 06, 2020 8.309 8.318 8.167 8.250 256,624 -0.08(-0.92%)
May 05, 2020 8.338 8.432 8.291 8.326 283,728 -0.06(-0.77%)
May 04, 2020 8.273 8.415 8.138 8.391 378,486 +0.09(+1.07%)
May 01, 2020 8.509 8.509 8.238 8.303 249,963 -0.29(-3.43%)
Apr 30, 2020 8.721 8.721 8.598 8.598 262,761 -0.01(-0.14%)
Apr 29, 2020 8.503 8.627 8.503 8.609 320,785 +0.23(+2.74%)
Apr 28, 2020 8.438 8.438 8.356 8.379 242,213 +0.05(+0.57%)
Apr 27, 2020 8.320 8.374 8.291 8.332 163,620 +0.11(+1.36%)
Apr 24, 2020 8.244 8.264 8.120 8.220 118,537 -0.06(-0.71%)
Apr 23, 2020 8.291 8.385 8.226 8.279 191,030 +0.03(+0.36%)
Apr 22, 2020 8.320 8.403 8.197 8.250 235,961 +0.12(+1.45%)
Apr 21, 2020 8.096 8.180 8.085 8.132 129,463 -0.17(-2.06%)
Apr 20, 2020 8.238 8.350 8.203 8.303 195,670 -0.05(-0.57%)
Apr 17, 2020 8.450 8.574 8.232 8.350 273,196 +0.09(+1.14%)
Apr 16, 2020 8.220 8.299 8.161 8.256 240,454 +0.09(+1.08%)
Apr 15, 2020 8.226 8.226 7.978 8.167 206,787 -0.18(-2.12%)
Apr 14, 2020 8.291 8.468 8.273 8.344 481,422 +0.18(+2.24%)
Apr 13, 2020 8.297 8.344 8.049 8.161 563,374 -0.27(-3.15%)
Apr 09, 2020 8.427 8.574 8.344 8.427 303,381 +0.18(+2.14%)
Apr 08, 2020 7.955 8.303 7.955 8.250 274,356 +0.45(+5.74%)
Apr 07, 2020 8.214 8.244 7.707 7.802 342,136 +0.01(+0.15%)
Apr 06, 2020 7.619 7.914 7.619 7.790 345,429 +0.34(+4.51%)
Apr 03, 2020 7.572 7.731 7.430 7.454 228,765 -0.20(-2.62%)
Apr 02, 2020 7.607 7.758 7.531 7.654 336,960 +0.05(+0.62%)
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.