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 +0.08 (+0.45%)
Official Closing 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 (%)
Jul 31, 2014 7.468 7.540 7.377 7.407 394,850 -0.15(-1.98%)
Jul 30, 2014 7.556 7.576 7.541 7.556 201,800 -0.00(-0.04%)
Jul 29, 2014 7.576 7.591 7.527 7.559 319,869 +0.00(+0.00%)
Jul 28, 2014 7.544 7.559 7.489 7.559 165,961 +0.03(+0.39%)
Jul 25, 2014 7.506 7.556 7.497 7.530 397,203 -0.03(-0.35%)
Jul 24, 2014 7.550 7.565 7.524 7.556 334,793 +0.02(+0.23%)
Jul 23, 2014 7.579 7.585 7.518 7.538 221,909 -0.02(-0.23%)
Jul 22, 2014 7.547 7.576 7.544 7.556 325,751 +0.08(+1.06%)
Jul 21, 2014 7.456 7.489 7.427 7.477 187,082 +0.02(+0.31%)
Jul 18, 2014 7.410 7.480 7.410 7.454 168,616 +0.10(+1.35%)
Jul 17, 2014 7.410 7.506 7.348 7.354 310,199 -0.08(-1.10%)
Jul 16, 2014 7.445 7.483 7.424 7.436 390,382 +0.01(+0.08%)
Jul 15, 2014 7.465 7.486 7.430 7.430 243,761 -0.01(-0.12%)
Jul 14, 2014 7.392 7.448 7.392 7.439 343,930 +0.05(+0.71%)
Jul 11, 2014 7.407 7.427 7.369 7.386 281,591 -0.11(-1.41%)
Jul 10, 2014 7.448 7.500 7.319 7.492 221,623 -0.04(-0.54%)
Jul 09, 2014 7.509 7.554 7.495 7.533 340,261 +0.02(+0.27%)
Jul 08, 2014 7.571 7.571 7.468 7.512 1,010,360 -0.19(-2.43%)
Jul 07, 2014 7.697 7.729 7.673 7.699 385,887 +0.00(+0.04%)
Jul 03, 2014 7.702 7.697 7.697 7.697 222,029 -0.01(-0.15%)
Jul 02, 2014 7.635 7.720 7.632 7.708 621,013 +0.14(+1.86%)
Jul 01, 2014 7.535 7.579 7.495 7.568 1,059,176 +0.14(+1.85%)
Jun 30, 2014 7.418 7.439 7.374 7.430 256,249 +0.07(+0.95%)
Jun 27, 2014 7.307 7.363 7.307 7.360 327,462 +0.06(+0.84%)
Jun 26, 2014 7.319 7.348 7.275 7.298 296,368 -0.07(-0.95%)
Jun 25, 2014 7.333 7.383 7.301 7.369 167,823 +0.02(+0.24%)
Jun 24, 2014 7.407 7.415 7.342 7.351 337,546 -0.02(-0.32%)
Jun 23, 2014 7.357 7.386 7.332 7.374 342,816 +0.03(+0.44%)
Jun 20, 2014 7.360 7.383 7.325 7.342 278,165 +0.00(+0.04%)
Jun 19, 2014 7.415 7.442 7.322 7.339 526,640 -0.13(-1.72%)
Jun 18, 2014 7.348 7.471 7.328 7.468 443,068 +0.04(+0.59%)
Jun 17, 2014 7.398 7.439 7.386 7.424 526,302 +0.06(+0.79%)
Jun 16, 2014 7.418 7.424 7.342 7.366 274,729 -0.06(-0.83%)
Jun 13, 2014 7.357 7.451 7.328 7.427 837,068 -0.06(-0.82%)
Jun 12, 2014 7.553 7.576 7.456 7.489 553,574 -0.02(-0.31%)
Jun 11, 2014 7.544 7.544 7.430 7.512 530,189 -0.07(-0.89%)
Jun 10, 2014 7.562 7.588 7.538 7.579 857,867 +0.08(+1.09%)
Jun 06, 2014 7.503 7.503 7.474 7.497 787,569 +0.11(+1.47%)
Jun 05, 2014 7.328 7.392 7.319 7.389 850,892 +0.12(+1.61%)
Jun 04, 2014 7.187 7.278 7.172 7.272 1,216,772 +0.06(+0.81%)
Jun 03, 2014 7.155 7.219 7.150 7.213 492,799 +0.07(+0.98%)
Jun 02, 2014 7.099 7.167 7.085 7.143 863,407 +0.16(+2.22%)
May 30, 2014 7.032 7.038 6.959 6.988 372,056 -0.05(-0.75%)
May 29, 2014 7.029 7.070 7.006 7.041 847,083 -0.01(-0.12%)
May 28, 2014 7.099 7.102 7.028 7.050 700,055 -0.02(-0.25%)
May 27, 2014 7.102 7.111 7.011 7.067 1,615,807 -0.12(-1.67%)
May 23, 2014 7.143 7.187 7.187 7.187 1,034,657 +0.10(+1.40%)
May 22, 2014 7.088 7.114 7.070 7.088 406,826 +0.06(+0.88%)
May 21, 2014 7.044 7.069 7.003 7.026 685,022 -0.02(-0.25%)
May 20, 2014 7.117 7.117 7.014 7.044 782,476 -0.08(-1.07%)
May 19, 2014 7.129 7.178 7.114 7.120 1,348,040 +0.02(+0.29%)
May 16, 2014 6.979 7.099 6.927 7.099 2,331,969 +0.36(+5.34%)
May 15, 2014 6.821 6.821 6.736 6.739 747,166 -0.06(-0.90%)
May 14, 2014 6.853 6.862 6.792 6.801 625,221 -0.03(-0.39%)
May 13, 2014 6.757 6.874 6.757 6.827 1,245,021 +0.07(+1.08%)
May 12, 2014 6.742 6.768 6.678 6.754 1,316,023 +0.22(+3.36%)
May 09, 2014 6.525 6.555 6.490 6.534 844,152 +0.18(+2.81%)
May 08, 2014 6.411 6.426 6.353 6.356 568,395 -0.07(-1.09%)
May 07, 2014 6.441 6.461 6.414 6.426 648,210 -0.05(-0.77%)
May 06, 2014 6.458 6.525 6.458 6.476 529,280 -0.03(-0.45%)
May 05, 2014 6.490 6.517 6.444 6.505 455,836 -0.01(-0.13%)
May 02, 2014 6.470 6.514 6.426 6.514 359,896 +0.06(+0.91%)
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.