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

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2016 7.863 7.863 7.863 0 +0.12(+1.62%)
Dec 29, 2016 7.642 7.766 7.642 7.738 671,819 +0.11(+1.45%)
Dec 28, 2016 7.495 7.653 7.495 7.627 1,005,881 +0.12(+1.57%)
Dec 27, 2016 7.482 7.527 7.482 7.510 563,294 +0.05(+0.74%)
Dec 23, 2016 7.455 7.455 7.455 0 -0.02(-0.27%)
Dec 22, 2016 7.462 7.493 7.448 7.475 517,867 -0.05(-0.68%)
Dec 21, 2016 7.578 7.578 7.527 7.527 286,529 -0.05(-0.68%)
Dec 20, 2016 7.568 7.578 7.530 7.578 371,744 -0.02(-0.32%)
Dec 19, 2016 7.619 7.640 7.599 7.602 251,408 -0.02(-0.27%)
Dec 16, 2016 7.681 7.681 7.608 7.623 198,486 -0.06(-0.80%)
Dec 15, 2016 7.705 7.705 7.647 7.684 574,334 +0.00(+0.00%)
Dec 14, 2016 7.715 7.773 7.657 7.684 457,741 -0.04(-0.49%)
Dec 13, 2016 7.763 7.763 7.715 7.722 495,672 -0.02(-0.22%)
Dec 12, 2016 7.773 7.804 7.739 7.739 467,723 -0.09(-1.14%)
Dec 09, 2016 7.835 7.856 7.808 7.828 500,225 +0.00(+0.00%)
Dec 08, 2016 7.815 7.852 7.805 7.828 429,699 +0.06(+0.75%)
Dec 07, 2016 7.736 7.773 7.701 7.770 266,345 +0.01(+0.13%)
Dec 06, 2016 7.767 7.773 7.734 7.760 291,360 +0.03(+0.40%)
Dec 05, 2016 7.722 7.761 7.705 7.729 276,067 +0.04(+0.53%)
Dec 02, 2016 7.684 7.743 7.671 7.688 255,609 -0.05(-0.62%)
Dec 01, 2016 7.708 7.749 7.708 7.736 276,120 -0.01(-0.09%)
Nov 30, 2016 7.743 7.783 7.719 7.743 190,537 +0.05(+0.67%)
Nov 29, 2016 7.678 7.713 7.667 7.691 481,988 +0.01(+0.13%)
Nov 28, 2016 7.678 7.715 7.671 7.681 354,329 +0.00(+0.04%)
Nov 25, 2016 7.609 7.695 7.609 7.678 361,881 +0.12(+1.59%)
Nov 23, 2016 7.558 7.558 7.558 0 +0.03(+0.36%)
Nov 22, 2016 7.475 7.558 7.472 7.530 333,377 +0.04(+0.60%)
Nov 21, 2016 7.489 7.506 7.417 7.486 406,009 -0.06(-0.82%)
Nov 18, 2016 7.578 7.596 7.547 7.547 165,350 -0.04(-0.50%)
Nov 17, 2016 7.582 7.630 7.554 7.585 392,027 +0.00(+0.00%)
Nov 16, 2016 7.725 7.739 7.554 7.585 628,882 -0.23(-2.89%)
Nov 15, 2016 7.743 7.815 7.712 7.811 548,218 +0.07(+0.88%)
Nov 14, 2016 7.791 7.797 7.712 7.743 535,506 -0.05(-0.70%)
Nov 11, 2016 8.147 8.147 7.778 7.797 554,544 -0.40(-4.93%)
Nov 10, 2016 8.257 8.257 8.109 8.202 377,526 -0.06(-0.75%)
Nov 09, 2016 8.188 8.280 8.140 8.263 407,170 -0.00(-0.04%)
Nov 08, 2016 8.308 8.380 8.257 8.267 597,720 -0.07(-0.78%)
Nov 07, 2016 8.270 8.342 8.263 8.332 152,095 +0.14(+1.71%)
Nov 04, 2016 8.236 8.236 8.171 8.191 429,112 -0.06(-0.71%)
Nov 03, 2016 8.222 8.274 8.205 8.250 267,299 +0.03(+0.42%)
Nov 02, 2016 8.325 8.333 8.178 8.215 640,792 -0.17(-2.08%)
Nov 01, 2016 8.414 8.448 8.335 8.390 183,164 -0.00(-0.04%)
Oct 31, 2016 8.414 8.414 8.366 8.394 87,859 -0.02(-0.20%)
Oct 28, 2016 8.407 8.431 8.370 8.411 237,368 +0.03(+0.33%)
Oct 27, 2016 8.404 8.414 8.356 8.383 376,557 -0.01(-0.16%)
Oct 26, 2016 8.383 8.397 8.338 8.397 102,953 -0.03(-0.37%)
Oct 25, 2016 8.452 8.465 8.428 8.428 72,479 -0.03(-0.32%)
Oct 24, 2016 8.452 8.465 8.411 8.455 116,855 +0.03(+0.41%)
Oct 21, 2016 8.394 8.435 8.394 8.421 104,143 +0.02(+0.24%)
Oct 20, 2016 8.418 8.476 8.400 8.400 205,336 -0.05(-0.61%)
Oct 19, 2016 8.465 8.496 8.401 8.452 150,446 +0.00(+0.04%)
Oct 18, 2016 8.465 8.479 8.432 8.448 289,127 +0.08(+0.98%)
Oct 17, 2016 8.411 8.411 8.339 8.366 110,889 -0.08(-0.97%)
Oct 14, 2016 8.459 8.459 8.411 8.448 195,780 +0.05(+0.57%)
Oct 13, 2016 8.380 8.404 8.328 8.400 195,786 -0.10(-1.17%)
Oct 12, 2016 8.510 8.527 8.483 8.500 234,140 -0.03(-0.36%)
Oct 11, 2016 8.541 8.555 8.486 8.531 109,500 -0.03(-0.40%)
Oct 10, 2016 8.572 8.585 8.561 8.565 70,284 +0.02(+0.20%)
Oct 07, 2016 8.623 8.623 8.531 8.548 94,064 -0.08(-0.91%)
Oct 06, 2016 8.620 8.640 8.558 8.627 74,490 -0.01(-0.16%)
Oct 05, 2016 8.637 8.675 8.628 8.640 343,100 +0.02(+0.24%)
Oct 04, 2016 8.640 8.674 8.603 8.620 335,678 +0.01(+0.12%)
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.