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

The India Fund, Inc. (NY: IFN )

17.92 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.097 8.134 8.080 8.134 232,469 +0.02(+0.25%)
May 27, 2016 8.066 8.114 8.114 8.114 154,873 +0.11(+1.40%)
May 26, 2016 7.985 8.039 7.985 8.002 182,453 +0.08(+1.07%)
May 25, 2016 7.812 7.941 7.812 7.917 222,055 +0.19(+2.42%)
May 24, 2016 7.727 7.747 7.716 7.730 189,319 +0.02(+0.22%)
May 23, 2016 7.727 7.728 7.689 7.713 173,623 -0.06(-0.74%)
May 20, 2016 7.795 7.801 7.730 7.771 228,482 -0.02(-0.31%)
May 19, 2016 7.771 7.795 7.693 7.795 233,588 -0.05(-0.61%)
May 18, 2016 7.873 7.903 7.812 7.842 321,571 -0.05(-0.60%)
May 17, 2016 7.937 7.964 7.890 7.890 129,343 -0.00(-0.04%)
May 16, 2016 7.798 7.927 7.798 7.893 442,349 +0.13(+1.66%)
May 13, 2016 7.774 7.815 7.716 7.764 187,146 -0.08(-1.00%)
May 12, 2016 7.839 7.876 7.784 7.842 392,157 +0.00(+0.04%)
May 11, 2016 7.873 7.900 7.822 7.839 198,815 -0.02(-0.26%)
May 10, 2016 7.829 7.879 7.822 7.859 213,251 +0.07(+0.96%)
May 09, 2016 7.672 7.798 7.672 7.784 408,890 +0.15(+1.91%)
May 06, 2016 7.642 7.676 7.632 7.638 282,191 -0.01(-0.18%)
May 05, 2016 7.669 7.685 7.635 7.652 155,377 +0.03(+0.45%)
May 04, 2016 7.581 7.652 7.581 7.618 465,477 +0.02(+0.27%)
May 03, 2016 7.703 7.703 7.581 7.598 607,313 -0.17(-2.23%)
May 02, 2016 7.737 7.800 7.733 7.771 231,197 +0.05(+0.70%)
Apr 29, 2016 7.791 7.845 7.703 7.716 494,565 -0.07(-0.96%)
Apr 28, 2016 7.801 7.849 7.764 7.791 435,262 -0.14(-1.71%)
Apr 27, 2016 7.890 7.934 7.849 7.927 109,539 +0.05(+0.65%)
Apr 26, 2016 7.849 7.924 7.791 7.876 195,067 +0.12(+1.58%)
Apr 25, 2016 7.808 7.822 7.754 7.754 200,196 -0.11(-1.38%)
Apr 22, 2016 7.879 7.900 7.815 7.862 192,929 -0.00(-0.04%)
Apr 21, 2016 7.927 7.961 7.839 7.866 492,639 -0.12(-1.53%)
Apr 20, 2016 7.971 7.995 7.930 7.988 240,227 -0.00(-0.04%)
Apr 19, 2016 7.988 8.049 7.968 7.992 217,491 +0.05(+0.64%)
Apr 18, 2016 7.879 7.951 7.869 7.941 120,772 +0.08(+0.99%)
Apr 15, 2016 7.805 7.900 7.805 7.862 517,466 +0.02(+0.26%)
Apr 14, 2016 7.812 7.862 7.795 7.842 113,143 +0.05(+0.61%)
Apr 13, 2016 7.764 7.811 7.755 7.795 230,081 +0.10(+1.24%)
Apr 12, 2016 7.679 7.720 7.645 7.699 250,592 +0.07(+0.89%)
Apr 11, 2016 7.615 7.681 7.604 7.632 346,322 +0.11(+1.49%)
Apr 08, 2016 7.574 7.594 7.519 7.519 206,738 +0.00(+0.05%)
Apr 07, 2016 7.567 7.577 7.506 7.516 171,309 -0.10(-1.34%)
Apr 06, 2016 7.547 7.625 7.543 7.618 112,130 +0.08(+1.04%)
Apr 05, 2016 7.676 7.676 7.533 7.540 275,092 -0.20(-2.55%)
Apr 04, 2016 7.778 7.784 7.727 7.737 284,787 -0.06(-0.74%)
Apr 01, 2016 7.767 7.805 7.713 7.795 210,622 -0.00(-0.04%)
Mar 31, 2016 7.812 7.842 7.788 7.798 160,473 +0.02(+0.26%)
Mar 30, 2016 7.737 7.808 7.716 7.778 160,105 +0.08(+1.06%)
Mar 29, 2016 7.601 7.696 7.591 7.696 155,963 +0.06(+0.76%)
Mar 28, 2016 7.625 7.642 7.618 7.638 148,440 +0.00(+0.00%)
Mar 24, 2016 7.618 7.638 7.638 7.638 150,162 +0.03(+0.36%)
Mar 23, 2016 7.564 7.611 7.560 7.611 303,375 +0.05(+0.67%)
Mar 22, 2016 7.638 7.655 7.553 7.560 460,039 -0.06(-0.80%)
Mar 21, 2016 7.577 7.641 7.577 7.621 186,946 +0.10(+1.31%)
Mar 18, 2016 7.475 7.601 7.465 7.523 232,840 +0.10(+1.37%)
Mar 17, 2016 7.407 7.465 7.377 7.421 257,870 +0.02(+0.28%)
Mar 16, 2016 7.248 7.438 7.248 7.401 327,740 +0.08(+1.16%)
Mar 15, 2016 7.377 7.397 7.295 7.316 175,404 -0.13(-1.69%)
Mar 14, 2016 7.458 7.472 7.421 7.441 94,537 -0.01(-0.14%)
Mar 11, 2016 7.411 7.472 7.411 7.452 131,510 +0.08(+1.11%)
Mar 10, 2016 7.448 7.448 7.336 7.370 80,422 -0.08(-1.05%)
Mar 09, 2016 7.387 7.465 7.387 7.448 166,103 +0.11(+1.48%)
Mar 08, 2016 7.380 7.390 7.316 7.339 233,173 -0.07(-0.96%)
Mar 07, 2016 7.384 7.441 7.350 7.411 195,588 -0.01(-0.09%)
Mar 04, 2016 7.380 7.462 7.367 7.418 247,344 +0.09(+1.25%)
Mar 03, 2016 7.367 7.380 7.326 7.326 299,085 -0.00(-0.05%)
Mar 02, 2016 7.166 7.336 7.166 7.329 418,862 +0.21(+3.01%)
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.