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 (%)
Jul 29, 2016 8.650 8.742 8.647 8.729 203,373 +0.07(+0.86%)
Jul 28, 2016 8.657 8.681 8.606 8.654 89,552 +0.03(+0.35%)
Jul 27, 2016 8.603 8.640 8.593 8.623 200,852 +0.04(+0.51%)
Jul 26, 2016 8.599 8.627 8.562 8.579 298,900 -0.01(-0.16%)
Jul 25, 2016 8.606 8.627 8.552 8.593 120,350 +0.02(+0.20%)
Jul 22, 2016 8.542 8.591 8.518 8.576 182,288 +0.07(+0.84%)
Jul 21, 2016 8.487 8.508 8.467 8.504 171,621 +0.01(+0.12%)
Jul 20, 2016 8.484 8.521 8.477 8.494 144,786 +0.03(+0.40%)
Jul 19, 2016 8.470 8.483 8.447 8.460 86,705 -0.04(-0.48%)
Jul 18, 2016 8.484 8.508 8.457 8.501 142,092 -0.03(-0.36%)
Jul 15, 2016 8.542 8.549 8.491 8.532 89,682 -0.03(-0.32%)
Jul 14, 2016 8.525 8.589 8.525 8.559 200,726 +0.03(+0.36%)
Jul 13, 2016 8.589 8.606 8.483 8.528 427,831 -0.04(-0.44%)
Jul 12, 2016 8.491 8.572 8.487 8.566 194,834 +0.10(+1.20%)
Jul 11, 2016 8.433 8.474 8.432 8.464 203,517 +0.09(+1.10%)
Jul 08, 2016 8.273 8.396 8.236 8.372 205,484 +0.14(+1.65%)
Jul 07, 2016 8.239 8.263 8.202 8.236 266,017 +0.02(+0.29%)
Jul 06, 2016 8.233 8.236 8.189 8.212 380,144 -0.07(-0.90%)
Jul 05, 2016 8.355 8.355 8.253 8.287 364,827 -0.09(-1.05%)
Jul 01, 2016 8.284 8.375 8.375 8.375 169,595 +0.12(+1.48%)
Jun 30, 2016 8.233 8.277 8.195 8.253 321,910 +0.04(+0.54%)
Jun 29, 2016 8.212 8.233 8.175 8.209 335,698 +0.10(+1.21%)
Jun 28, 2016 8.076 8.138 8.049 8.110 160,815 +0.16(+1.96%)
Jun 27, 2016 7.917 7.995 7.876 7.954 483,585 +0.01(+0.13%)
Jun 24, 2016 8.012 8.025 7.896 7.944 485,428 -0.31(-3.71%)
Jun 23, 2016 8.168 8.275 8.144 8.250 427,524 +0.14(+1.72%)
Jun 22, 2016 8.151 8.155 8.107 8.110 419,795 -0.01(-0.17%)
Jun 21, 2016 8.168 8.168 8.091 8.124 175,198 -0.02(-0.29%)
Jun 20, 2016 8.236 8.236 8.144 8.148 282,603 +0.03(+0.38%)
Jun 17, 2016 8.117 8.144 8.110 8.117 106,415 +0.03(+0.42%)
Jun 16, 2016 8.093 8.100 8.019 8.083 327,007 -0.09(-1.12%)
Jun 15, 2016 8.195 8.209 8.175 8.175 371,449 +0.06(+0.75%)
Jun 14, 2016 8.233 8.233 8.090 8.114 270,775 -0.07(-0.83%)
Jun 13, 2016 8.202 8.251 8.182 8.182 317,538 -0.08(-0.99%)
Jun 10, 2016 8.372 8.372 8.260 8.263 370,018 -0.15(-1.82%)
Jun 09, 2016 8.447 8.449 8.348 8.416 291,663 -0.13(-1.47%)
Jun 08, 2016 8.535 8.555 8.504 8.542 459,126 +0.02(+0.28%)
Jun 07, 2016 8.352 8.545 8.338 8.518 510,597 +0.17(+1.99%)
Jun 06, 2016 8.304 8.353 8.273 8.352 384,151 +0.05(+0.57%)
Jun 03, 2016 8.270 8.307 8.235 8.304 193,868 +0.06(+0.70%)
Jun 02, 2016 8.121 8.259 8.121 8.246 411,734 +0.18(+2.19%)
Jun 01, 2016 8.083 8.127 7.988 8.070 387,587 -0.06(-0.79%)
May 31, 2016 8.097 8.134 8.080 8.134 232,469 +0.02(+0.25%)
May 27, 2016 8.066 8.114 8.114 8.114 154,873 +0.11(+1.40%)
May 26, 2016 7.985 8.039 7.985 8.002 182,453 +0.08(+1.07%)
May 25, 2016 7.812 7.941 7.812 7.917 222,055 +0.19(+2.42%)
May 24, 2016 7.727 7.747 7.716 7.730 189,319 +0.02(+0.22%)
May 23, 2016 7.727 7.728 7.689 7.713 173,623 -0.06(-0.74%)
May 20, 2016 7.795 7.801 7.730 7.771 228,482 -0.02(-0.31%)
May 19, 2016 7.771 7.795 7.693 7.795 233,588 -0.05(-0.61%)
May 18, 2016 7.873 7.903 7.812 7.842 321,571 -0.05(-0.60%)
May 17, 2016 7.937 7.964 7.890 7.890 129,343 -0.00(-0.04%)
May 16, 2016 7.798 7.927 7.798 7.893 442,349 +0.13(+1.66%)
May 13, 2016 7.774 7.815 7.716 7.764 187,146 -0.08(-1.00%)
May 12, 2016 7.839 7.876 7.784 7.842 392,157 +0.00(+0.04%)
May 11, 2016 7.873 7.900 7.822 7.839 198,815 -0.02(-0.26%)
May 10, 2016 7.829 7.879 7.822 7.859 213,251 +0.07(+0.96%)
May 09, 2016 7.672 7.798 7.672 7.784 408,890 +0.15(+1.91%)
May 06, 2016 7.642 7.676 7.632 7.638 282,191 -0.01(-0.18%)
May 05, 2016 7.669 7.685 7.635 7.652 155,377 +0.03(+0.45%)
May 04, 2016 7.581 7.652 7.581 7.618 465,477 +0.02(+0.27%)
May 03, 2016 7.703 7.703 7.581 7.598 607,313 -0.17(-2.23%)
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.