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

The India Fund, Inc. (NY: IFN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2010 6.759 6.793 6.710 6.759 490,790 +0.02(+0.25%)
Jul 29, 2010 6.797 6.799 6.720 6.742 528,506 +0.01(+0.16%)
Jul 28, 2010 6.701 6.733 6.678 6.731 586,073 -0.01(-0.19%)
Jul 27, 2010 6.770 6.782 6.733 6.744 438,263 -0.03(-0.38%)
Jul 26, 2010 6.680 6.770 6.667 6.770 419,611 -0.01(-0.15%)
Jul 23, 2010 6.740 6.782 6.688 6.780 558,837 +0.02(+0.31%)
Jul 22, 2010 6.731 6.759 6.712 6.759 754,804 +0.16(+2.46%)
Jul 21, 2010 6.654 6.680 6.582 6.597 1,265,292 -0.05(-0.77%)
Jul 20, 2010 6.541 6.648 6.486 6.648 828,350 +0.07(+1.00%)
Jul 19, 2010 6.578 6.637 6.541 6.582 708,593 +0.02(+0.33%)
Jul 16, 2010 6.561 6.601 6.524 6.561 649,994 -0.08(-1.16%)
Jul 15, 2010 6.588 6.654 6.552 6.637 538,366 -0.02(-0.26%)
Jul 14, 2010 6.659 6.674 6.601 6.654 518,542 -0.04(-0.64%)
Jul 13, 2010 6.695 6.744 6.646 6.697 1,406 +0.07(+1.09%)
Jul 12, 2010 6.610 6.682 6.610 6.624 709,633 -0.02(-0.26%)
Jul 09, 2010 6.642 6.654 6.561 6.642 750,308 +0.07(+1.14%)
Jul 08, 2010 6.573 6.580 6.497 6.567 506,591 +0.01(+0.13%)
Jul 07, 2010 6.379 6.567 6.379 6.558 597,898 +0.12(+1.89%)
Jul 06, 2010 6.475 6.520 6.407 6.437 701,555 +0.01(+0.23%)
Jul 02, 2010 6.422 6.452 6.364 6.422 513,207 -0.03(-0.53%)
Jul 01, 2010 6.426 6.477 6.351 6.456 1,129,761 +0.00(+0.07%)
Jun 30, 2010 6.445 6.578 6.437 6.452 1,468,897 +0.04(+0.70%)
Jun 29, 2010 6.428 6.433 6.347 6.407 924,693 -0.15(-2.25%)
Jun 25, 2010 6.554 6.578 6.479 6.554 590,588 +0.08(+1.22%)
Jun 24, 2010 6.507 6.507 6.418 6.475 700,092 -0.04(-0.69%)
Jun 23, 2010 6.482 6.560 6.482 6.520 527,451 +0.00(+0.07%)
Jun 22, 2010 6.556 6.597 6.484 6.516 803,261 -0.10(-1.55%)
Jun 21, 2010 6.603 6.665 6.578 6.618 1,133,733 +0.12(+1.84%)
Jun 18, 2010 6.499 6.524 6.458 6.499 346,164 +0.03(+0.40%)
Jun 17, 2010 6.518 6.518 6.437 6.473 467,356 -0.03(-0.49%)
Jun 16, 2010 6.422 6.505 6.388 6.505 518,453 -0.02(-0.26%)
Jun 15, 2010 6.426 6.531 6.426 6.522 524,642 +0.12(+1.93%)
Jun 14, 2010 6.401 6.473 6.356 6.398 1,638,181 +0.08(+1.28%)
Jun 11, 2010 6.288 6.330 6.194 6.317 660,224 +0.02(+0.30%)
Jun 10, 2010 6.196 6.311 6.196 6.298 824,234 +0.20(+3.32%)
Jun 09, 2010 6.125 6.226 6.049 6.096 714,674 -0.01(-0.14%)
Jun 08, 2010 6.017 6.115 5.985 6.104 657,041 +0.07(+1.17%)
Jun 07, 2010 6.076 6.198 6.002 6.034 1,373,000 -0.08(-1.33%)
Jun 04, 2010 6.115 6.215 6.096 6.115 1,101,221 -0.14(-2.28%)
Jun 03, 2010 6.270 6.332 6.202 6.258 774,979 +0.00(+0.00%)
Jun 02, 2010 6.110 6.275 6.093 6.258 1,238,801 +0.21(+3.49%)
Jun 01, 2010 6.002 6.142 6.002 6.046 872,879 -0.06(-1.01%)
May 28, 2010 6.108 6.166 6.100 6.108 1,256,135 +0.03(+0.42%)
May 27, 2010 5.968 6.117 5.968 6.083 955,643 +0.23(+3.90%)
May 26, 2010 5.983 5.983 5.823 5.855 1,747,530 -0.01(-0.11%)
May 25, 2010 5.727 5.861 5.675 5.861 1,527,955 -0.13(-2.10%)
May 24, 2010 6.015 6.089 5.987 5.987 711,645 -0.08(-1.34%)
May 21, 2010 5.867 6.068 5.844 6.068 1,198,450 +0.14(+2.34%)
May 20, 2010 5.914 6.006 5.887 5.929 1,742,879 -0.22(-3.51%)
May 19, 2010 6.209 6.302 6.078 6.145 1,582,475 -0.17(-2.67%)
May 18, 2010 6.428 6.505 6.292 6.313 592,440 -0.10(-1.60%)
May 17, 2010 6.441 6.473 6.277 6.415 885,665 -0.07(-1.05%)
May 14, 2010 6.484 6.501 6.375 6.484 1,551,085 -0.10(-1.52%)
May 13, 2010 6.646 6.659 6.558 6.584 548,475 -0.06(-0.93%)
May 12, 2010 6.548 6.665 6.548 6.646 398,348 +0.06(+0.91%)
May 11, 2010 6.650 6.684 6.580 6.586 966,253 -0.06(-0.87%)
May 10, 2010 6.569 6.654 6.566 6.644 1,569,905 +0.40(+6.35%)
May 07, 2010 6.379 6.379 6.192 6.247 2,585,891 -0.11(-1.74%)
May 06, 2010 6.488 6.509 5.865 6.358 937 -0.09(-1.42%)
May 05, 2010 6.473 6.591 6.437 6.450 2,113,054 -0.09(-1.31%)
May 04, 2010 6.755 6.812 6.518 6.535 2,176,009 -0.38(-5.52%)
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.