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 (%)
Mar 30, 2012 5.526 5.588 5.497 5.583 1,526,169 +0.15(+2.76%)
Mar 29, 2012 5.398 5.445 5.385 5.433 901,845 +0.01(+0.14%)
Mar 28, 2012 5.468 5.468 5.408 5.425 922,670 -0.07(-1.23%)
Mar 27, 2012 5.486 5.523 5.473 5.493 639,514 +0.00(+0.00%)
Mar 26, 2012 5.430 5.498 5.430 5.493 715,550 +0.00(+0.05%)
Mar 23, 2012 5.523 5.533 5.435 5.491 468,564 +0.05(+0.97%)
Mar 22, 2012 5.481 5.481 5.413 5.438 719,269 -0.14(-2.56%)
Mar 21, 2012 5.646 5.646 5.571 5.581 645,812 +0.05(+0.95%)
Mar 20, 2012 5.571 5.603 5.523 5.528 729,094 -0.10(-1.82%)
Mar 19, 2012 5.666 5.666 5.607 5.631 1,031,211 -0.11(-1.88%)
Mar 16, 2012 5.738 5.751 5.708 5.738 2,349,793 -0.06(-0.99%)
Mar 15, 2012 5.796 5.816 5.746 5.796 1,097,786 -0.08(-1.28%)
Mar 14, 2012 5.849 5.891 5.836 5.871 1,133,901 -0.01(-0.13%)
Mar 13, 2012 5.859 5.884 5.836 5.879 2,612,720 +0.07(+1.12%)
Mar 12, 2012 5.816 5.816 5.756 5.814 721,697 -0.00(-0.04%)
Mar 09, 2012 5.809 5.841 5.781 5.816 1,663,300 +0.13(+2.29%)
Mar 08, 2012 5.668 5.696 5.643 5.686 587,594 +0.09(+1.66%)
Mar 07, 2012 5.568 5.593 5.551 5.593 468,417 +0.08(+1.45%)
Mar 06, 2012 5.546 5.558 5.483 5.513 1,250,549 -0.20(-3.55%)
Mar 05, 2012 5.746 5.824 5.697 5.716 1,389,362 -0.11(-1.85%)
Mar 02, 2012 5.821 5.849 5.791 5.824 2,256,354 -0.06(-0.94%)
Mar 01, 2012 5.824 5.884 5.803 5.879 442,011 +0.04(+0.69%)
Feb 29, 2012 5.904 5.904 5.821 5.839 732,521 -0.04(-0.72%)
Feb 28, 2012 5.809 5.891 5.803 5.881 1,399,120 +0.16(+2.71%)
Feb 27, 2012 5.738 5.738 5.646 5.726 1,267,896 -0.13(-2.22%)
Feb 24, 2012 5.839 5.881 5.809 5.856 1,807,944 +0.00(+0.04%)
Feb 23, 2012 5.934 6.076 5.826 5.854 1,009,519 -0.03(-0.47%)
Feb 22, 2012 5.889 5.901 5.859 5.881 627,779 -0.11(-1.80%)
Feb 21, 2012 6.006 6.021 5.964 5.989 597,571 +0.03(+0.50%)
Feb 17, 2012 5.974 5.984 5.939 5.959 486,877 +0.01(+0.08%)
Feb 16, 2012 5.909 5.954 5.891 5.954 545,308 +0.07(+1.11%)
Feb 15, 2012 5.896 5.944 5.884 5.889 817,696 +0.07(+1.16%)
Feb 14, 2012 5.809 5.846 5.803 5.821 439,519 -0.02(-0.26%)
Feb 13, 2012 5.879 5.879 5.806 5.836 547,045 +0.08(+1.30%)
Feb 10, 2012 5.751 5.771 5.726 5.761 599,364 -0.09(-1.54%)
Feb 09, 2012 5.844 5.881 5.829 5.851 615,421 +0.03(+0.52%)
Feb 08, 2012 5.831 5.864 5.786 5.821 934,709 +0.03(+0.52%)
Feb 07, 2012 5.806 5.811 5.743 5.791 814,932 -0.07(-1.15%)
Feb 06, 2012 5.811 5.861 5.791 5.859 593,877 +0.01(+0.21%)
Feb 03, 2012 5.809 5.884 5.809 5.846 1,083,982 +0.13(+2.28%)
Feb 02, 2012 5.708 5.753 5.681 5.716 961,933 +0.01(+0.22%)
Feb 01, 2012 5.596 5.706 5.596 5.703 1,607,310 +0.20(+3.64%)
Jan 31, 2012 5.528 5.551 5.450 5.503 1,588,414 +0.10(+1.76%)
Jan 30, 2012 5.375 5.410 5.324 5.408 686,169 -0.08(-1.37%)
Jan 27, 2012 5.433 5.491 5.430 5.483 981,516 +0.06(+1.01%)
Jan 26, 2012 5.501 5.526 5.428 5.428 1,677,679 -0.07(-1.23%)
Jan 25, 2012 5.473 5.501 5.448 5.496 2,148,493 +0.03(+0.55%)
Jan 24, 2012 5.468 5.476 5.428 5.465 1,910,026 +0.02(+0.41%)
Jan 23, 2012 5.400 5.443 5.388 5.443 1,008,005 +0.04(+0.69%)
Jan 20, 2012 5.385 5.408 5.365 5.405 842,408 +0.01(+0.23%)
Jan 19, 2012 5.458 5.468 5.383 5.393 1,501,629 -0.02(-0.32%)
Jan 18, 2012 5.353 5.413 5.330 5.410 915,233 +0.06(+1.12%)
Jan 17, 2012 5.285 5.407 5.278 5.350 2,243,102 +0.21(+4.04%)
Jan 13, 2012 5.170 5.170 5.120 5.143 585,113 -0.03(-0.63%)
Jan 12, 2012 5.155 5.175 5.117 5.175 540,611 +0.03(+0.54%)
Jan 11, 2012 5.138 5.158 5.128 5.148 501,408 +0.01(+0.10%)
Jan 10, 2012 5.087 5.158 5.087 5.143 1,196,772 +0.18(+3.63%)
Jan 09, 2012 4.940 4.970 4.932 4.962 643,336 +0.06(+1.12%)
Jan 06, 2012 4.950 4.960 4.895 4.907 477,767 -0.03(-0.56%)
Jan 05, 2012 4.915 4.965 4.892 4.935 811,637 -0.02(-0.35%)
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.