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 (%)
Apr 30, 2015 8.091 8.119 8.010 8.019 268,615 -0.10(-1.24%)
Apr 29, 2015 8.167 8.233 8.119 8.119 754,850 -0.08(-0.92%)
Apr 28, 2015 8.273 8.273 8.173 8.195 508,972 -0.03(-0.42%)
Apr 27, 2015 8.245 8.292 8.198 8.229 668,018 -0.06(-0.76%)
Apr 24, 2015 8.437 8.444 8.286 8.292 738,753 -0.25(-2.91%)
Apr 23, 2015 8.540 8.565 8.500 8.540 342,582 -0.06(-0.66%)
Apr 22, 2015 8.606 8.613 8.515 8.597 642,590 +0.02(+0.26%)
Apr 21, 2015 8.638 8.638 8.575 8.575 322,379 -0.07(-0.84%)
Apr 20, 2015 8.691 8.754 8.641 8.647 524,573 -0.19(-2.10%)
Apr 17, 2015 8.964 8.972 8.823 8.832 308,526 -0.23(-2.50%)
Apr 16, 2015 9.153 9.153 8.986 9.059 458,055 -0.10(-1.10%)
Apr 15, 2015 9.109 9.159 9.087 9.159 207,326 +0.00(+0.00%)
Apr 14, 2015 9.137 9.172 9.096 9.159 226,453 +0.05(+0.55%)
Apr 13, 2015 9.150 9.171 9.109 9.109 267,084 -0.04(-0.48%)
Apr 10, 2015 9.125 9.169 9.084 9.153 368,676 +0.02(+0.17%)
Apr 09, 2015 9.137 9.172 9.081 9.137 121,149 +0.03(+0.31%)
Apr 08, 2015 9.106 9.128 9.055 9.109 371,191 +0.06(+0.62%)
Apr 07, 2015 9.008 9.059 8.986 9.052 240,153 +0.08(+0.84%)
Apr 06, 2015 8.889 8.993 8.889 8.977 170,818 +0.04(+0.42%)
Apr 02, 2015 8.936 8.939 8.939 8.939 163,324 +0.00(+0.04%)
Apr 01, 2015 8.920 8.952 8.897 8.936 267,036 +0.05(+0.60%)
Mar 31, 2015 8.789 8.917 8.738 8.883 488,447 +0.08(+0.89%)
Mar 30, 2015 8.823 8.867 8.787 8.804 532,713 +0.06(+0.68%)
Mar 27, 2015 8.826 8.831 8.679 8.745 356,759 -0.05(-0.57%)
Mar 26, 2015 8.804 8.858 8.763 8.795 391,500 -0.12(-1.30%)
Mar 25, 2015 8.892 8.952 8.798 8.911 737,037 +0.00(+0.04%)
Mar 24, 2015 8.977 8.977 8.898 8.908 197,195 -0.03(-0.35%)
Mar 23, 2015 8.986 8.986 8.920 8.939 357,071 -0.08(-0.84%)
Mar 20, 2015 9.046 9.109 8.892 9.015 426,492 +0.08(+0.95%)
Mar 19, 2015 9.037 9.037 8.920 8.930 454,394 -0.24(-2.67%)
Mar 18, 2015 9.043 9.235 8.971 9.175 194,877 +0.08(+0.93%)
Mar 17, 2015 8.999 9.115 8.964 9.090 233,719 +0.09(+1.01%)
Mar 16, 2015 9.109 9.109 8.983 8.999 482,236 -0.06(-0.62%)
Mar 13, 2015 9.062 9.118 9.008 9.055 561,529 -0.11(-1.17%)
Mar 12, 2015 9.219 9.238 9.156 9.162 431,236 +0.05(+0.52%)
Mar 11, 2015 9.087 9.140 9.077 9.115 244,209 +0.02(+0.24%)
Mar 10, 2015 9.169 9.169 9.037 9.093 498,546 -0.15(-1.60%)
Mar 09, 2015 9.257 9.266 9.166 9.241 417,431 -0.05(-0.57%)
Mar 06, 2015 9.382 9.398 9.278 9.294 368,568 -0.12(-1.30%)
Mar 05, 2015 9.348 9.442 9.329 9.417 394,544 -0.02(-0.17%)
Mar 04, 2015 9.385 9.473 9.348 9.432 515,868 -0.04(-0.43%)
Mar 03, 2015 9.401 9.473 9.398 9.473 452,513 +0.08(+0.87%)
Mar 02, 2015 9.363 9.392 9.348 9.392 411,500 +0.05(+0.54%)
Feb 27, 2015 9.282 9.357 9.282 9.341 475,123 +0.14(+1.50%)
Feb 26, 2015 9.191 9.205 9.161 9.203 282,913 +0.01(+0.07%)
Feb 25, 2015 9.165 9.235 9.143 9.197 434,280 +0.02(+0.21%)
Feb 24, 2015 9.077 9.178 9.077 9.178 248,259 +0.10(+1.07%)
Feb 23, 2015 9.068 9.099 9.046 9.081 263,369 -0.06(-0.65%)
Feb 20, 2015 9.109 9.140 9.046 9.140 474,331 -0.03(-0.34%)
Feb 19, 2015 9.156 9.172 9.109 9.172 292,315 +0.12(+1.28%)
Feb 18, 2015 9.140 9.167 9.046 9.055 332,894 -0.08(-0.83%)
Feb 17, 2015 9.147 9.169 9.096 9.131 169,752 -0.02(-0.21%)
Feb 13, 2015 9.081 9.150 9.150 9.150 295,448 +0.13(+1.43%)
Feb 12, 2015 9.008 9.043 9.008 9.021 459,246 +0.07(+0.81%)
Feb 11, 2015 8.936 8.980 8.925 8.949 226,323 +0.03(+0.39%)
Feb 10, 2015 8.920 8.949 8.804 8.914 746,888 +0.05(+0.53%)
Feb 09, 2015 8.936 8.976 8.861 8.867 859,588 -0.18(-2.01%)
Feb 06, 2015 9.049 9.074 9.024 9.049 219,070 -0.03(-0.28%)
Feb 05, 2015 9.109 9.109 9.049 9.074 216,005 -0.01(-0.14%)
Feb 04, 2015 9.143 9.165 9.024 9.087 257,014 -0.15(-1.63%)
Feb 03, 2015 9.200 9.241 9.099 9.238 607,483 +0.03(+0.38%)
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.