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
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 28, 2013 5.355 5.366 5.327 5.352 753,272 +0.08(+1.43%)
Jun 27, 2013 5.199 5.302 5.193 5.277 678,629 +0.12(+2.38%)
Jun 26, 2013 5.115 5.160 5.098 5.154 346,424 -0.03(-0.54%)
Jun 25, 2013 5.123 5.204 5.123 5.182 374,290 +0.08(+1.48%)
Jun 24, 2013 5.079 5.140 5.042 5.106 631,232 -0.05(-0.97%)
Jun 21, 2013 5.129 5.218 5.118 5.157 1,743,891 +0.09(+1.76%)
Jun 20, 2013 5.249 5.249 5.058 5.067 1,302,561 -0.25(-4.72%)
Jun 19, 2013 5.422 5.436 5.319 5.319 533,988 -0.15(-2.71%)
Jun 18, 2013 5.430 5.469 5.400 5.467 421,396 +0.00(+0.00%)
Jun 17, 2013 5.489 5.509 5.458 5.467 630,053 +0.01(+0.15%)
Jun 14, 2013 5.467 5.511 5.450 5.458 1,075,086 +0.03(+0.46%)
Jun 13, 2013 5.375 5.447 5.375 5.433 541,230 +0.03(+0.57%)
Jun 12, 2013 5.495 5.508 5.402 5.402 726,366 -0.08(-1.48%)
Jun 11, 2013 5.522 5.529 5.464 5.483 531,266 -0.15(-2.63%)
Jun 10, 2013 5.676 5.679 5.612 5.631 521,380 -0.08(-1.47%)
Jun 07, 2013 5.718 5.723 5.684 5.715 402,997 -0.04(-0.73%)
Jun 06, 2013 5.732 5.763 5.701 5.757 1,215,060 -0.01(-0.10%)
Jun 05, 2013 5.802 5.846 5.746 5.763 937,988 -0.06(-1.10%)
Jun 04, 2013 5.855 5.855 5.793 5.827 430,075 -0.04(-0.76%)
Jun 03, 2013 5.849 5.874 5.841 5.871 1,072,224 +0.01(+0.14%)
May 31, 2013 5.891 5.933 5.863 5.863 983,118 -0.09(-1.50%)
May 30, 2013 5.955 5.978 5.938 5.952 260,101 +0.01(+0.24%)
May 29, 2013 5.933 5.961 5.925 5.938 845,666 -0.03(-0.47%)
May 28, 2013 6.005 6.028 5.964 5.966 528,726 +0.05(+0.80%)
May 24, 2013 5.894 5.922 5.883 5.919 505,069 +0.02(+0.33%)
May 23, 2013 5.894 5.922 5.863 5.899 528,533 -0.11(-1.77%)
May 22, 2013 6.059 6.095 5.964 6.005 390,175 -0.07(-1.10%)
May 21, 2013 6.042 6.075 6.032 6.072 541,642 -0.03(-0.55%)
May 20, 2013 6.098 6.109 6.085 6.106 261,795 -0.03(-0.41%)
May 17, 2013 6.103 6.151 6.103 6.131 459,180 +0.03(+0.55%)
May 16, 2013 6.103 6.156 6.072 6.098 375,096 -0.02(-0.27%)
May 15, 2013 6.114 6.137 6.093 6.114 634,584 +0.10(+1.62%)
May 13, 2013 5.994 6.019 5.972 6.017 534,375 -0.06(-0.92%)
May 10, 2013 6.042 6.075 6.033 6.072 230,243 +0.02(+0.28%)
May 09, 2013 6.081 6.084 6.047 6.056 416,217 -0.07(-1.14%)
May 08, 2013 6.095 6.126 6.072 6.126 505,846 +0.06(+1.01%)
May 07, 2013 6.061 6.081 6.053 6.064 647,815 +0.04(+0.65%)
May 06, 2013 6.022 6.039 6.003 6.025 298,647 -0.03(-0.55%)
May 03, 2013 6.039 6.089 6.050 6.059 812,385 +0.00(+0.00%)
May 02, 2013 6.003 6.070 6.003 6.059 476,809 +0.08(+1.26%)
May 01, 2013 5.994 6.011 5.975 5.983 703,135 -0.05(-0.83%)
Apr 30, 2013 5.952 6.033 5.952 6.033 819,709 +0.11(+1.89%)
Apr 29, 2013 5.902 5.944 5.897 5.922 531,882 +0.06(+1.00%)
Apr 26, 2013 5.866 5.883 5.852 5.863 750,252 -0.06(-0.94%)
Apr 25, 2013 5.933 5.933 5.883 5.919 594,562 +0.01(+0.24%)
Apr 24, 2013 5.899 5.911 5.860 5.905 455,050 +0.04(+0.71%)
Apr 23, 2013 5.793 5.880 5.793 5.863 649,416 +0.04(+0.77%)
Apr 22, 2013 5.838 5.838 5.796 5.818 628,180 +0.03(+0.43%)
Apr 19, 2013 5.785 5.849 5.771 5.793 595,135 +0.05(+0.88%)
Apr 18, 2013 5.746 5.760 5.710 5.743 521,101 +0.07(+1.28%)
Apr 17, 2013 5.684 5.733 5.665 5.670 690,971 -0.02(-0.39%)
Apr 16, 2013 5.740 5.765 5.687 5.693 837,349 +0.14(+2.57%)
Apr 15, 2013 5.640 5.670 5.548 5.550 715,631 -0.12(-2.12%)
Apr 12, 2013 5.698 5.710 5.654 5.670 616,099 -0.13(-2.26%)
Apr 11, 2013 5.802 5.827 5.771 5.802 503,848 +0.03(+0.53%)
Apr 10, 2013 5.779 5.798 5.771 5.771 1,159,701 +0.01(+0.19%)
Apr 09, 2013 5.696 5.774 5.693 5.760 556,177 +0.01(+0.19%)
Apr 08, 2013 5.712 5.751 5.704 5.749 474,775 +0.03(+0.49%)
Apr 05, 2013 5.726 5.729 5.684 5.721 551,252 -0.03(-0.44%)
Apr 04, 2013 5.835 5.835 5.726 5.746 620,322 -0.11(-1.86%)
Apr 03, 2013 5.863 5.880 5.838 5.855 1,649,867 -0.06(-1.04%)
Apr 02, 2013 5.941 5.972 5.911 5.916 1,000,275 +0.03(+0.47%)
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.