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

The India Fund, Inc. (NY: IFN )

17.68 +0.41 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 30, 2014 7.822 7.845 7.741 7.782 216,199 -0.02(-0.26%)
Sep 29, 2014 7.825 7.825 7.733 7.802 455,776 -0.06(-0.80%)
Sep 26, 2014 7.842 7.892 7.773 7.865 484,828 +0.10(+1.33%)
Sep 25, 2014 7.802 7.802 7.741 7.762 339,217 -0.14(-1.78%)
Sep 24, 2014 7.816 7.925 7.805 7.902 140,610 +0.08(+1.06%)
Sep 23, 2014 7.802 7.868 7.750 7.819 329,633 -0.04(-0.47%)
Sep 22, 2014 7.833 7.907 7.810 7.856 381,366 -0.05(-0.65%)
Sep 19, 2014 7.965 7.965 7.860 7.908 207,612 -0.05(-0.61%)
Sep 18, 2014 7.859 7.957 7.770 7.957 483,301 +0.28(+3.69%)
Sep 17, 2014 7.719 7.764 7.642 7.673 237,368 -0.01(-0.07%)
Sep 16, 2014 7.645 7.708 7.573 7.679 368,146 -0.08(-1.07%)
Sep 15, 2014 7.796 7.833 7.750 7.762 196,124 -0.04(-0.51%)
Sep 12, 2014 7.862 7.862 7.787 7.802 227,300 -0.05(-0.62%)
Sep 11, 2014 7.816 7.870 7.771 7.850 206,669 -0.01(-0.18%)
Sep 10, 2014 7.833 7.833 7.799 7.864 444,553 -0.01(-0.11%)
Sep 09, 2014 7.916 7.916 7.799 7.873 545,438 -0.03(-0.33%)
Sep 08, 2014 7.847 7.933 7.819 7.899 1,414,801 +0.07(+0.87%)
Sep 05, 2014 7.687 7.830 7.685 7.830 686,477 +0.18(+2.35%)
Sep 04, 2014 7.630 7.676 7.630 7.650 653,038 +0.02(+0.26%)
Sep 03, 2014 7.585 7.670 7.568 7.630 1,127,474 +0.13(+1.71%)
Sep 02, 2014 7.508 7.565 7.491 7.502 449,091 +0.06(+0.81%)
Aug 29, 2014 7.436 7.442 7.442 7.442 328,714 +0.03(+0.35%)
Aug 28, 2014 7.431 7.448 7.416 7.416 279,074 -0.03(-0.42%)
Aug 27, 2014 7.422 7.462 7.419 7.448 438,764 +0.05(+0.62%)
Aug 26, 2014 7.402 7.408 7.391 7.402 645,742 +0.01(+0.19%)
Aug 25, 2014 7.382 7.396 7.382 7.388 147,998 +0.02(+0.27%)
Aug 22, 2014 7.385 7.388 7.368 7.368 191,348 -0.02(-0.31%)
Aug 21, 2014 7.382 7.413 7.351 7.391 161,427 +0.01(+0.12%)
Aug 20, 2014 7.382 7.419 7.365 7.382 175,063 -0.01(-0.19%)
Aug 19, 2014 7.368 7.408 7.368 7.396 160,740 +0.01(+0.19%)
Aug 18, 2014 7.374 7.416 7.362 7.382 267,492 +0.08(+1.13%)
Aug 15, 2014 7.305 7.319 7.257 7.299 262,880 +0.00(+0.00%)
Aug 14, 2014 7.291 7.331 7.268 7.299 285,340 +0.06(+0.83%)
Aug 13, 2014 7.197 7.248 7.185 7.239 306,461 +0.05(+0.63%)
Aug 12, 2014 7.177 7.197 7.160 7.194 134,853 +0.02(+0.24%)
Aug 11, 2014 7.105 7.197 7.091 7.177 321,520 +0.06(+0.88%)
Aug 08, 2014 7.077 7.134 7.025 7.114 354,219 +0.01(+0.08%)
Aug 07, 2014 7.191 7.217 7.108 7.108 288,483 -0.08(-1.15%)
Aug 06, 2014 7.165 7.225 7.137 7.191 459,457 -0.05(-0.67%)
Aug 05, 2014 7.219 7.259 7.219 7.239 265,943 -0.01(-0.12%)
Aug 04, 2014 7.271 7.299 7.188 7.248 629,937 -0.00(-0.04%)
Aug 01, 2014 7.182 7.265 7.162 7.251 710,717 +0.03(+0.43%)
Jul 31, 2014 7.279 7.349 7.191 7.219 405,090 -0.15(-1.98%)
Jul 30, 2014 7.365 7.385 7.351 7.365 207,034 -0.00(-0.04%)
Jul 29, 2014 7.385 7.399 7.336 7.368 328,164 +0.00(+0.00%)
Jul 28, 2014 7.354 7.368 7.299 7.368 170,265 +0.03(+0.39%)
Jul 25, 2014 7.316 7.365 7.308 7.339 407,504 -0.03(-0.35%)
Jul 24, 2014 7.359 7.374 7.334 7.365 343,475 +0.02(+0.23%)
Jul 23, 2014 7.388 7.394 7.328 7.348 227,664 -0.02(-0.23%)
Jul 22, 2014 7.356 7.385 7.354 7.365 334,199 +0.08(+1.06%)
Jul 21, 2014 7.268 7.299 7.239 7.288 191,933 +0.02(+0.31%)
Jul 18, 2014 7.222 7.291 7.222 7.265 172,988 +0.10(+1.35%)
Jul 17, 2014 7.222 7.316 7.162 7.168 318,243 -0.08(-1.10%)
Jul 16, 2014 7.257 7.294 7.237 7.248 400,506 +0.01(+0.08%)
Jul 15, 2014 7.277 7.296 7.242 7.242 250,082 -0.01(-0.12%)
Jul 14, 2014 7.205 7.259 7.205 7.251 352,849 +0.05(+0.71%)
Jul 11, 2014 7.219 7.239 7.182 7.199 288,894 -0.10(-1.41%)
Jul 10, 2014 7.259 7.311 7.134 7.302 227,370 -0.04(-0.54%)
Jul 09, 2014 7.319 7.363 7.305 7.342 349,085 +0.02(+0.27%)
Jul 08, 2014 7.379 7.379 7.279 7.322 1,036,562 -0.18(-2.43%)
Jul 07, 2014 7.502 7.533 7.479 7.505 395,894 +0.00(+0.04%)
Jul 03, 2014 7.508 7.502 7.502 7.502 227,787 -0.01(-0.15%)
Jul 02, 2014 7.442 7.525 7.439 7.513 637,117 +0.14(+1.86%)
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.