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 (%)
Aug 31, 2011 6.325 6.406 6.289 6.372 1,869,667 +0.14(+2.17%)
Aug 30, 2011 6.218 6.273 6.202 6.237 2,025,328 +0.01(+0.19%)
Aug 29, 2011 6.168 6.225 6.119 6.225 2,682,973 +0.21(+3.51%)
Aug 26, 2011 5.981 6.047 5.831 6.014 2,502,735 -0.05(-0.90%)
Aug 25, 2011 6.171 6.173 6.002 6.069 2,032,453 -0.15(-2.40%)
Aug 24, 2011 6.213 6.275 6.168 6.218 1,122,769 -0.13(-1.98%)
Aug 23, 2011 6.173 6.344 6.173 6.344 690,121 +0.22(+3.64%)
Aug 22, 2011 6.289 6.323 6.109 6.121 1,037,468 +0.02(+0.35%)
Aug 19, 2011 6.085 6.194 6.059 6.100 991,651 -0.07(-1.15%)
Aug 18, 2011 6.242 6.242 6.091 6.171 1,278,181 -0.29(-4.52%)
Aug 17, 2011 6.486 6.510 6.375 6.463 1,574,803 +0.02(+0.29%)
Aug 16, 2011 6.349 6.444 6.342 6.444 2,183,483 -0.12(-1.84%)
Aug 15, 2011 6.527 6.565 6.486 6.565 1,256,238 +0.09(+1.43%)
Aug 12, 2011 6.413 6.472 6.380 6.472 1,049,691 +0.01(+0.22%)
Aug 11, 2011 6.259 6.546 6.259 6.458 1,308,518 +0.23(+3.78%)
Aug 10, 2011 6.318 6.344 6.202 6.223 1,402,452 -0.20(-3.14%)
Aug 09, 2011 6.342 6.432 6.202 6.425 1,888,459 +0.32(+5.17%)
Aug 08, 2011 6.342 6.396 6.109 6.109 3,214,311 -0.47(-7.11%)
Aug 05, 2011 6.653 6.672 6.472 6.577 1,952,920 -0.01(-0.18%)
Aug 04, 2011 6.759 6.783 6.588 6.588 2,099,004 -0.31(-4.54%)
Aug 03, 2011 6.916 6.968 6.838 6.902 2,159,816 -0.04(-0.55%)
Aug 02, 2011 7.028 7.056 6.940 6.940 681,454 -0.17(-2.44%)
Aug 01, 2011 7.092 7.120 7.009 7.113 724,098 +0.04(+0.57%)
Jul 29, 2011 7.061 7.087 7.016 7.073 831,954 +0.00(+0.07%)
Jul 28, 2011 7.042 7.084 7.007 7.068 973,500 +0.03(+0.44%)
Jul 27, 2011 7.130 7.141 7.020 7.037 1,222,450 -0.14(-1.89%)
Jul 26, 2011 7.144 7.177 7.112 7.172 1,055,716 -0.01(-0.10%)
Jul 25, 2011 7.203 7.246 7.175 7.179 883,518 -0.03(-0.40%)
Jul 22, 2011 7.136 7.215 7.134 7.208 1,260,637 +0.04(+0.60%)
Jul 21, 2011 7.189 7.191 7.120 7.165 662,485 +0.00(+0.00%)
Jul 20, 2011 7.151 7.165 7.094 7.165 918,270 -0.02(-0.30%)
Jul 19, 2011 7.134 7.208 7.134 7.187 907,159 +0.11(+1.58%)
Jul 18, 2011 7.068 7.099 7.032 7.075 839,631 -0.06(-0.86%)
Jul 15, 2011 7.120 7.141 7.077 7.137 634,559 +0.05(+0.70%)
Jul 14, 2011 7.094 7.158 7.061 7.087 946,723 -0.01(-0.10%)
Jul 13, 2011 7.058 7.111 6.978 7.094 2,477,218 +0.08(+1.15%)
Jul 12, 2011 6.925 7.054 6.925 7.013 1,126,578 -0.04(-0.54%)
Jul 11, 2011 7.073 7.096 7.037 7.051 766,709 -0.14(-1.88%)
Jul 08, 2011 7.227 7.227 7.121 7.187 732,218 -0.11(-1.56%)
Jul 07, 2011 7.239 7.334 7.239 7.300 1,056,964 +0.15(+2.09%)
Jul 06, 2011 7.122 7.153 7.080 7.151 1,264,585 -0.05(-0.66%)
Jul 05, 2011 7.170 7.198 7.158 7.198 700,857 -0.00(-0.03%)
Jul 01, 2011 7.198 7.203 7.122 7.201 341,064 +0.01(+0.13%)
Jun 30, 2011 7.127 7.194 7.125 7.191 1,171,232 +0.08(+1.13%)
Jun 29, 2011 7.106 7.120 7.051 7.111 682,103 +0.05(+0.67%)
Jun 28, 2011 6.959 7.075 6.959 7.063 1,098,790 +0.13(+1.88%)
Jun 27, 2011 6.906 6.989 6.892 6.933 1,098,963 +0.09(+1.35%)
Jun 24, 2011 6.873 6.897 6.838 6.840 486,903 +0.06(+0.87%)
Jun 23, 2011 6.648 6.793 6.648 6.781 818,538 +0.05(+0.81%)
Jun 22, 2011 6.740 6.759 6.686 6.726 768,508 -0.06(-0.94%)
Jun 21, 2011 6.733 6.802 6.702 6.790 1,524,570 +0.08(+1.20%)
Jun 20, 2011 6.688 6.712 6.641 6.710 2,196,001 -0.10(-1.46%)
Jun 17, 2011 6.852 6.863 6.802 6.809 869,011 -0.03(-0.45%)
Jun 16, 2011 6.864 6.914 6.826 6.840 1,025,089 -0.07(-0.96%)
Jun 15, 2011 6.956 6.992 6.838 6.906 1,686,897 -0.18(-2.55%)
Jun 14, 2011 6.992 7.087 6.992 7.087 840,730 +0.13(+1.88%)
Jun 13, 2011 6.985 7.039 6.956 6.956 717,686 -0.03(-0.41%)
Jun 10, 2011 7.058 7.058 6.963 6.985 765,099 -0.11(-1.51%)
Jun 09, 2011 7.037 7.115 7.032 7.092 321,189 +0.04(+0.50%)
Jun 08, 2011 7.061 7.084 7.023 7.056 905,634 -0.01(-0.13%)
Jun 07, 2011 7.054 7.111 7.054 7.066 605,908 +0.10(+1.43%)
Jun 06, 2011 7.020 7.061 6.966 6.966 607,222 -0.07(-1.01%)
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.