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 (%)
Sep 28, 2007 11.69 11.71 11.52 11.58 1,674,966 -0.05(-0.42%)
Sep 27, 2007 11.68 11.75 11.61 11.63 1,698,576 +0.09(+0.79%)
Sep 26, 2007 11.15 11.58 11.15 11.54 2,530,413 +0.41(+3.66%)
Sep 25, 2007 11.06 11.14 10.97 11.13 1,520,178 +0.07(+0.66%)
Sep 24, 2007 10.96 11.29 10.96 11.06 3,044,267 +0.21(+1.95%)
Sep 21, 2007 10.72 10.88 10.64 10.85 1,420,597 +0.31(+2.96%)
Sep 20, 2007 10.62 10.64 10.53 10.53 857,665 -0.13(-1.20%)
Sep 19, 2007 10.98 11.05 10.63 10.66 2,543,454 -0.13(-1.19%)
Sep 18, 2007 10.34 10.80 10.25 10.79 2,825,279 +0.50(+4.89%)
Sep 17, 2007 10.36 10.46 10.21 10.29 1,279,230 -0.31(-2.94%)
Sep 14, 2007 10.32 10.64 10.26 10.60 3,544,377 +0.25(+2.37%)
Sep 13, 2007 10.36 10.41 10.20 10.35 1,413,164 +0.09(+0.83%)
Sep 12, 2007 9.935 10.32 9.935 10.27 2,721,172 +0.20(+2.01%)
Sep 11, 2007 9.867 10.12 9.859 10.07 1,724,709 +0.23(+2.39%)
Sep 10, 2007 10.01 10.01 9.746 9.831 2,124,234 +0.02(+0.20%)
Sep 07, 2007 9.897 9.897 9.648 9.812 1,507,606 -0.23(-2.27%)
Sep 06, 2007 10.03 10.07 9.957 10.04 1,100,916 +0.12(+1.25%)
Sep 05, 2007 10.13 10.21 9.903 9.916 1,338,760 -0.24(-2.33%)
Sep 04, 2007 9.906 10.17 9.895 10.15 2,375,227 +0.25(+2.50%)
Aug 31, 2007 9.857 9.957 9.842 9.906 1,422,721 +0.24(+2.49%)
Aug 30, 2007 9.596 9.763 9.554 9.665 908,544 -0.11(-1.09%)
Aug 29, 2007 9.432 9.861 9.432 9.771 1,992,466 +0.45(+4.85%)
Aug 28, 2007 9.631 9.752 9.234 9.319 2,263,036 -0.42(-4.29%)
Aug 27, 2007 9.596 9.916 9.545 9.737 1,689,540 +0.17(+1.81%)
Aug 24, 2007 9.396 9.596 9.353 9.564 2,050,472 +0.30(+3.20%)
Aug 23, 2007 9.277 9.300 9.063 9.268 2,930,318 -0.09(-1.00%)
Aug 22, 2007 9.277 9.430 9.236 9.362 4,084,345 +0.24(+2.62%)
Aug 21, 2007 9.279 9.279 9.085 9.123 2,368,076 -0.28(-2.97%)
Aug 20, 2007 9.596 9.612 9.223 9.402 1,685,788 -0.17(-1.80%)
Aug 17, 2007 9.592 9.703 9.362 9.575 4,548,582 +0.33(+3.58%)
Aug 16, 2007 8.797 9.277 8.342 9.245 8,267,118 +0.07(+0.72%)
Aug 15, 2007 9.317 9.456 9.108 9.178 2,434,673 -0.31(-3.28%)
Aug 14, 2007 9.660 9.694 9.441 9.490 1,245,936 -0.19(-1.98%)
Aug 13, 2007 9.714 9.767 9.663 9.682 922,377 +0.04(+0.46%)
Aug 10, 2007 9.660 9.756 9.490 9.637 3,324,089 -0.18(-1.87%)
Aug 09, 2007 9.703 9.938 9.703 9.820 1,828,811 -0.25(-2.52%)
Aug 08, 2007 10.00 10.15 9.959 10.07 1,841,003 +0.26(+2.70%)
Aug 07, 2007 9.596 9.835 9.543 9.810 1,370,201 +0.18(+1.84%)
Aug 06, 2007 9.460 9.638 9.255 9.633 2,962,791 +0.23(+2.50%)
Aug 03, 2007 9.549 9.735 9.366 9.398 1,725,178 -0.34(-3.46%)
Aug 02, 2007 9.805 9.820 9.648 9.735 1,137,614 -0.02(-0.22%)
Aug 01, 2007 9.618 9.756 9.454 9.756 2,957,985 +0.00(+0.00%)
Jul 31, 2007 10.02 10.12 9.718 9.756 2,330,093 -0.07(-0.72%)
Jul 30, 2007 9.624 9.829 9.613 9.827 1,515,568 +0.31(+3.27%)
Jul 27, 2007 9.426 9.744 9.426 9.515 2,015,537 -0.16(-1.61%)
Jul 26, 2007 9.850 9.959 9.468 9.671 3,391,272 -0.38(-3.78%)
Jul 25, 2007 10.07 10.14 9.897 10.05 1,910,873 +0.04(+0.43%)
Jul 24, 2007 10.13 10.21 9.955 10.01 2,183,319 -0.16(-1.61%)
Jul 23, 2007 10.07 10.19 10.06 10.17 1,476,179 +0.25(+2.51%)
Jul 20, 2007 10.12 10.18 9.912 9.923 1,865,387 -0.25(-2.43%)
Jul 19, 2007 10.13 10.23 10.10 10.17 1,474,772 +0.23(+2.36%)
Jul 18, 2007 9.950 9.950 9.829 9.935 1,783,325 -0.10(-0.98%)
Jul 17, 2007 9.852 10.08 9.818 10.03 1,545,111 +0.01(+0.11%)
Jul 16, 2007 9.946 10.02 9.944 10.02 1,600,444 +0.03(+0.30%)
Jul 13, 2007 10.13 10.18 9.980 9.993 2,571,590 -0.05(-0.51%)
Jul 12, 2007 9.916 10.06 9.905 10.04 1,875,235 +0.24(+2.41%)
Jul 11, 2007 9.660 9.938 9.654 9.808 1,587,314 +0.14(+1.46%)
Jul 10, 2007 9.886 9.886 9.654 9.667 2,174,001 -0.27(-2.68%)
Jul 09, 2007 9.863 10.02 9.733 9.933 3,426,911 +0.18(+1.81%)
Jul 06, 2007 9.648 9.790 9.599 9.756 1,883,206 +0.16(+1.71%)
Jul 05, 2007 9.575 9.648 9.479 9.592 1,750,969 -0.01(-0.13%)
Jul 03, 2007 9.488 9.656 9.488 9.605 1,937,133 +0.16(+1.67%)
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.