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 30, 2016 8.517 8.551 8.491 8.517 462,665 +0.07(+0.81%)
Sep 29, 2016 8.503 8.513 8.445 8.448 515,019 -0.24(-2.72%)
Sep 28, 2016 8.657 8.685 8.633 8.685 129,109 +0.08(+0.88%)
Sep 27, 2016 8.579 8.627 8.573 8.609 98,530 +0.06(+0.72%)
Sep 26, 2016 8.616 8.616 8.534 8.548 108,913 -0.14(-1.58%)
Sep 23, 2016 8.688 8.716 8.667 8.685 144,138 -0.05(-0.55%)
Sep 22, 2016 8.729 8.746 8.709 8.733 219,464 +0.04(+0.47%)
Sep 21, 2016 8.603 8.708 8.568 8.692 127,574 +0.10(+1.16%)
Sep 20, 2016 8.599 8.616 8.582 8.592 221,986 -0.04(-0.48%)
Sep 19, 2016 8.671 8.678 8.609 8.633 132,542 +0.04(+0.42%)
Sep 16, 2016 8.597 8.604 8.499 8.597 303,269 -0.01(-0.12%)
Sep 15, 2016 8.587 8.638 8.577 8.607 347,161 +0.02(+0.24%)
Sep 14, 2016 8.560 8.628 8.560 8.587 115,963 +0.08(+0.92%)
Sep 13, 2016 8.550 8.611 8.502 8.509 161,545 -0.16(-1.88%)
Sep 12, 2016 8.556 8.675 8.533 8.672 206,206 +0.06(+0.71%)
Sep 09, 2016 8.787 8.787 8.577 8.611 198,413 -0.26(-2.91%)
Sep 08, 2016 8.882 8.889 8.833 8.869 161,130 +0.00(+0.00%)
Sep 07, 2016 8.930 8.930 8.852 8.869 79,829 -0.04(-0.42%)
Sep 06, 2016 8.832 8.923 8.798 8.906 276,917 +0.12(+1.39%)
Sep 02, 2016 8.750 8.784 8.784 8.784 218,444 +0.04(+0.47%)
Sep 01, 2016 8.685 8.743 8.646 8.743 299,621 +0.07(+0.82%)
Aug 31, 2016 8.672 8.689 8.641 8.672 242,894 +0.07(+0.79%)
Aug 30, 2016 8.526 8.624 8.526 8.604 538,456 +0.07(+0.80%)
Aug 29, 2016 8.509 8.543 8.509 8.536 170,371 +0.05(+0.60%)
Aug 26, 2016 8.505 8.556 8.421 8.485 220,687 -0.02(-0.28%)
Aug 25, 2016 8.539 8.556 8.482 8.509 202,308 -0.09(-1.07%)
Aug 24, 2016 8.570 8.612 8.563 8.601 253,692 +0.05(+0.64%)
Aug 23, 2016 8.567 8.594 8.546 8.546 169,170 +0.01(+0.08%)
Aug 22, 2016 8.550 8.556 8.505 8.539 489,318 -0.07(-0.83%)
Aug 19, 2016 8.584 8.611 8.560 8.611 182,445 +0.01(+0.16%)
Aug 18, 2016 8.560 8.628 8.560 8.597 221,305 +0.05(+0.64%)
Aug 17, 2016 8.539 8.560 8.495 8.543 327,245 -0.01(-0.16%)
Aug 16, 2016 8.590 8.590 8.539 8.556 157,026 -0.06(-0.71%)
Aug 15, 2016 8.631 8.645 8.580 8.618 104,738 -0.01(-0.12%)
Aug 12, 2016 8.611 8.656 8.604 8.628 171,640 +0.05(+0.63%)
Aug 11, 2016 8.573 8.658 8.529 8.573 547,432 +0.01(+0.12%)
Aug 10, 2016 8.590 8.635 8.563 8.563 277,506 -0.11(-1.21%)
Aug 09, 2016 8.665 8.713 8.662 8.668 398,236 -0.05(-0.58%)
Aug 08, 2016 8.828 8.828 8.679 8.719 1,032,305 -0.07(-0.77%)
Aug 05, 2016 8.716 8.791 8.716 8.787 130,206 +0.13(+1.53%)
Aug 04, 2016 8.621 8.713 8.602 8.655 246,724 +0.00(+0.04%)
Aug 03, 2016 8.611 8.652 8.485 8.652 329,674 -0.02(-0.20%)
Aug 02, 2016 8.730 8.757 8.652 8.668 269,970 -0.07(-0.82%)
Aug 01, 2016 8.753 8.753 8.696 8.740 215,161 +0.01(+0.12%)
Jul 29, 2016 8.652 8.743 8.648 8.730 203,347 +0.07(+0.86%)
Jul 28, 2016 8.658 8.682 8.607 8.655 89,541 +0.03(+0.35%)
Jul 27, 2016 8.604 8.641 8.594 8.624 200,827 +0.04(+0.51%)
Jul 26, 2016 8.601 8.628 8.563 8.580 298,862 -0.01(-0.16%)
Jul 25, 2016 8.607 8.628 8.553 8.594 120,335 +0.02(+0.20%)
Jul 22, 2016 8.543 8.592 8.519 8.577 182,265 +0.07(+0.84%)
Jul 21, 2016 8.488 8.509 8.468 8.505 171,599 +0.01(+0.12%)
Jul 20, 2016 8.485 8.522 8.478 8.495 144,767 +0.03(+0.40%)
Jul 19, 2016 8.471 8.484 8.448 8.461 86,694 -0.04(-0.48%)
Jul 18, 2016 8.485 8.509 8.458 8.502 142,074 -0.03(-0.36%)
Jul 15, 2016 8.543 8.550 8.492 8.533 89,671 -0.03(-0.32%)
Jul 14, 2016 8.526 8.590 8.526 8.560 200,700 +0.03(+0.36%)
Jul 13, 2016 8.590 8.607 8.484 8.529 427,776 -0.04(-0.44%)
Jul 12, 2016 8.492 8.573 8.488 8.567 194,809 +0.10(+1.20%)
Jul 11, 2016 8.434 8.475 8.433 8.465 203,491 +0.09(+1.10%)
Jul 08, 2016 8.274 8.397 8.237 8.373 205,458 +0.14(+1.65%)
Jul 07, 2016 8.241 8.264 8.203 8.237 265,983 +0.02(+0.29%)
Jul 06, 2016 8.234 8.237 8.190 8.213 380,095 -0.07(-0.90%)
Jul 05, 2016 8.356 8.356 8.254 8.288 364,781 -0.09(-1.05%)
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.