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

The India Fund, Inc. (NY: IFN )

17.61 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 7.742 7.782 7.718 7.742 190,562 +0.05(+0.67%)
Nov 29, 2016 7.677 7.712 7.666 7.690 482,049 +0.01(+0.13%)
Nov 28, 2016 7.677 7.714 7.670 7.680 354,374 +0.00(+0.04%)
Nov 25, 2016 7.608 7.694 7.608 7.677 361,927 +0.12(+1.59%)
Nov 23, 2016 7.557 7.557 7.557 0 +0.03(+0.36%)
Nov 22, 2016 7.474 7.557 7.471 7.529 333,420 +0.04(+0.59%)
Nov 21, 2016 7.488 7.505 7.416 7.485 406,060 -0.06(-0.82%)
Nov 18, 2016 7.577 7.595 7.546 7.546 165,371 -0.04(-0.50%)
Nov 17, 2016 7.581 7.629 7.553 7.584 392,077 +0.00(+0.00%)
Nov 16, 2016 7.724 7.738 7.553 7.584 628,962 -0.23(-2.89%)
Nov 15, 2016 7.742 7.814 7.711 7.810 548,288 +0.07(+0.88%)
Nov 14, 2016 7.790 7.796 7.711 7.742 535,574 -0.05(-0.70%)
Nov 11, 2016 8.146 8.146 7.777 7.796 554,614 -0.40(-4.93%)
Nov 10, 2016 8.255 8.255 8.108 8.201 377,574 -0.06(-0.75%)
Nov 09, 2016 8.187 8.279 8.139 8.262 407,222 -0.00(-0.04%)
Nov 08, 2016 8.307 8.379 8.255 8.266 597,796 -0.07(-0.78%)
Nov 07, 2016 8.269 8.341 8.262 8.331 152,115 +0.14(+1.71%)
Nov 04, 2016 8.235 8.235 8.170 8.190 429,166 -0.06(-0.71%)
Nov 03, 2016 8.221 8.273 8.204 8.249 267,333 +0.03(+0.42%)
Nov 02, 2016 8.324 8.332 8.177 8.214 640,873 -0.17(-2.08%)
Nov 01, 2016 8.413 8.447 8.334 8.389 183,188 -0.00(-0.04%)
Oct 31, 2016 8.413 8.413 8.365 8.392 87,870 -0.02(-0.20%)
Oct 28, 2016 8.406 8.430 8.368 8.410 237,399 +0.03(+0.33%)
Oct 27, 2016 8.403 8.413 8.355 8.382 376,605 -0.01(-0.16%)
Oct 26, 2016 8.382 8.396 8.337 8.396 102,966 -0.03(-0.37%)
Oct 25, 2016 8.451 8.464 8.427 8.427 72,488 -0.03(-0.32%)
Oct 24, 2016 8.451 8.464 8.410 8.454 116,870 +0.03(+0.41%)
Oct 21, 2016 8.392 8.434 8.392 8.420 104,157 +0.02(+0.24%)
Oct 20, 2016 8.416 8.475 8.399 8.399 205,362 -0.05(-0.61%)
Oct 19, 2016 8.464 8.495 8.400 8.451 150,465 +0.00(+0.04%)
Oct 18, 2016 8.464 8.478 8.431 8.447 289,163 +0.08(+0.98%)
Oct 17, 2016 8.410 8.410 8.338 8.365 110,903 -0.08(-0.97%)
Oct 14, 2016 8.458 8.458 8.410 8.447 195,805 +0.05(+0.57%)
Oct 13, 2016 8.379 8.403 8.327 8.399 195,811 -0.10(-1.17%)
Oct 12, 2016 8.509 8.526 8.482 8.499 234,170 -0.03(-0.36%)
Oct 11, 2016 8.540 8.553 8.485 8.529 109,514 -0.03(-0.40%)
Oct 10, 2016 8.571 8.584 8.560 8.564 70,293 +0.02(+0.20%)
Oct 07, 2016 8.622 8.622 8.529 8.547 94,076 -0.08(-0.91%)
Oct 06, 2016 8.619 8.639 8.557 8.625 74,500 -0.01(-0.16%)
Oct 05, 2016 8.636 8.674 8.627 8.639 343,144 +0.02(+0.24%)
Oct 04, 2016 8.639 8.673 8.601 8.619 335,720 +0.01(+0.12%)
Oct 03, 2016 8.543 8.619 8.543 8.608 206,016 +0.09(+1.09%)
Sep 30, 2016 8.516 8.550 8.490 8.516 462,724 +0.07(+0.81%)
Sep 29, 2016 8.502 8.512 8.444 8.447 515,084 -0.24(-2.72%)
Sep 28, 2016 8.656 8.684 8.632 8.684 129,125 +0.08(+0.88%)
Sep 27, 2016 8.577 8.625 8.572 8.608 98,543 +0.06(+0.72%)
Sep 26, 2016 8.615 8.615 8.533 8.547 108,927 -0.14(-1.58%)
Sep 23, 2016 8.687 8.714 8.666 8.684 144,157 -0.05(-0.55%)
Sep 22, 2016 8.728 8.745 8.708 8.732 219,492 +0.04(+0.47%)
Sep 21, 2016 8.601 8.707 8.567 8.690 127,590 +0.10(+1.16%)
Sep 20, 2016 8.598 8.615 8.581 8.591 222,014 -0.04(-0.48%)
Sep 19, 2016 8.670 8.677 8.608 8.632 132,558 +0.04(+0.42%)
Sep 16, 2016 8.596 8.603 8.498 8.596 303,308 -0.01(-0.12%)
Sep 15, 2016 8.586 8.637 8.576 8.606 347,205 +0.02(+0.24%)
Sep 14, 2016 8.559 8.627 8.559 8.586 115,978 +0.08(+0.92%)
Sep 13, 2016 8.549 8.610 8.501 8.508 161,566 -0.16(-1.88%)
Sep 12, 2016 8.555 8.674 8.532 8.671 206,232 +0.06(+0.71%)
Sep 09, 2016 8.786 8.786 8.576 8.610 198,438 -0.26(-2.91%)
Sep 08, 2016 8.881 8.888 8.832 8.868 161,151 +0.00(+0.00%)
Sep 07, 2016 8.929 8.929 8.851 8.868 79,839 -0.04(-0.42%)
Sep 06, 2016 8.830 8.922 8.796 8.905 276,952 +0.12(+1.39%)
Sep 02, 2016 8.749 8.783 8.783 8.783 218,471 +0.04(+0.47%)
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.