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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010 7.765 7.824 7.717 7.775 747,377 +0.01(+0.19%)
Sep 29, 2010 7.750 7.812 7.720 7.760 846,726 -0.01(-0.19%)
Sep 28, 2010 7.752 7.784 7.703 7.775 858,753 +0.01(+0.08%)
Sep 27, 2010 7.784 7.801 7.733 7.769 740,940 -0.02(-0.27%)
Sep 24, 2010 7.758 7.809 7.728 7.790 894,860 +0.21(+2.76%)
Sep 23, 2010 7.622 7.658 7.536 7.581 1,161,928 -0.13(-1.63%)
Sep 22, 2010 7.837 7.856 7.698 7.707 1,328,481 -0.15(-1.87%)
Sep 21, 2010 7.863 7.905 7.826 7.854 930,428 -0.03(-0.38%)
Sep 20, 2010 7.728 7.910 7.728 7.884 1,445,229 +0.20(+2.64%)
Sep 17, 2010 7.681 7.681 7.549 7.681 1,323,299 +0.09(+1.12%)
Sep 15, 2010 7.575 7.611 7.562 7.596 624,914 +0.04(+0.51%)
Sep 14, 2010 7.560 7.605 7.549 7.558 913,880 -0.04(-0.48%)
Sep 13, 2010 7.468 7.611 7.468 7.594 2,056,484 +0.14(+1.83%)
Sep 10, 2010 7.406 7.464 7.391 7.457 1,228,478 +0.10(+1.30%)
Sep 09, 2010 7.385 7.411 7.344 7.362 1,351,163 +0.02(+0.26%)
Sep 08, 2010 7.278 7.357 7.276 7.342 1,371,181 +0.14(+1.95%)
Sep 07, 2010 7.234 7.261 7.199 7.202 968,787 -0.02(-0.32%)
Sep 03, 2010 7.176 7.248 7.176 7.225 771,387 +0.04(+0.50%)
Sep 02, 2010 7.163 7.197 7.142 7.189 624,257 +0.01(+0.15%)
Sep 01, 2010 7.138 7.184 7.118 7.178 754,464 +0.18(+2.59%)
Aug 31, 2010 6.997 7.044 6.956 6.997 5,158 +0.00(+0.06%)
Aug 30, 2010 6.982 7.037 6.967 6.993 1,041,461 -0.09(-1.26%)
Aug 27, 2010 7.082 7.082 6.918 7.082 909,388 +0.09(+1.28%)
Aug 26, 2010 7.003 7.061 6.990 6.993 1,265,185 -0.03(-0.36%)
Aug 25, 2010 6.973 7.029 6.935 7.018 883,362 -0.03(-0.42%)
Aug 24, 2010 7.018 7.080 7.018 7.048 1,011,332 -0.10(-1.43%)
Aug 23, 2010 7.197 7.221 7.112 7.150 1,637,559 -0.03(-0.42%)
Aug 20, 2010 7.133 7.195 7.118 7.180 1,463,621 +0.06(+0.87%)
Aug 19, 2010 7.146 7.180 7.097 7.118 1,154,566 -0.01(-0.09%)
Aug 18, 2010 7.029 7.144 7.016 7.125 1,177,904 +0.08(+1.18%)
Aug 17, 2010 6.967 7.057 6.943 7.042 1,016,458 +0.11(+1.60%)
Aug 16, 2010 6.909 6.973 6.854 6.931 432,340 -0.00(-0.06%)
Aug 13, 2010 6.935 6.941 6.843 6.935 659,159 +0.09(+1.34%)
Aug 12, 2010 6.773 6.865 6.773 6.843 1,575,084 +0.06(+0.85%)
Aug 11, 2010 6.760 6.833 6.741 6.786 703 -0.17(-2.45%)
Aug 10, 2010 6.903 6.984 6.877 6.956 735,266 -0.07(-0.97%)
Aug 09, 2010 7.005 7.035 6.971 7.025 422,732 +0.05(+0.70%)
Aug 06, 2010 6.976 6.976 6.880 6.976 546,031 +0.01(+0.12%)
Aug 05, 2010 6.888 6.999 6.865 6.967 845,951 -0.02(-0.34%)
Aug 04, 2010 6.907 7.005 6.907 6.990 543,654 +0.08(+1.20%)
Aug 03, 2010 6.916 6.926 6.835 6.907 1,007,389 -0.01(-0.12%)
Aug 02, 2010 6.816 6.918 6.816 6.916 700,514 +0.16(+2.34%)
Jul 30, 2010 6.758 6.792 6.709 6.758 490,852 +0.02(+0.25%)
Jul 29, 2010 6.796 6.799 6.720 6.741 528,573 +0.01(+0.16%)
Jul 28, 2010 6.700 6.732 6.677 6.730 586,148 -0.01(-0.19%)
Jul 27, 2010 6.769 6.781 6.732 6.743 438,319 -0.03(-0.38%)
Jul 26, 2010 6.679 6.769 6.666 6.769 419,665 -0.01(-0.15%)
Jul 23, 2010 6.739 6.781 6.688 6.779 558,908 +0.02(+0.31%)
Jul 22, 2010 6.730 6.758 6.711 6.758 754,900 +0.16(+2.46%)
Jul 21, 2010 6.654 6.679 6.581 6.596 1,265,453 -0.05(-0.77%)
Jul 20, 2010 6.540 6.647 6.485 6.647 828,456 +0.07(+1.00%)
Jul 19, 2010 6.577 6.636 6.540 6.581 708,683 +0.02(+0.33%)
Jul 16, 2010 6.560 6.600 6.523 6.560 650,076 -0.08(-1.16%)
Jul 15, 2010 6.587 6.654 6.551 6.636 538,434 -0.02(-0.26%)
Jul 14, 2010 6.658 6.673 6.600 6.654 518,608 -0.04(-0.64%)
Jul 13, 2010 6.694 6.743 6.645 6.696 1,406 +0.07(+1.09%)
Jul 12, 2010 6.609 6.681 6.609 6.624 709,724 -0.02(-0.26%)
Jul 09, 2010 6.641 6.654 6.560 6.641 750,403 +0.07(+1.14%)
Jul 08, 2010 6.572 6.579 6.496 6.566 506,655 +0.01(+0.13%)
Jul 07, 2010 6.378 6.566 6.378 6.558 597,974 +0.12(+1.89%)
Jul 06, 2010 6.474 6.519 6.406 6.436 701,644 +0.01(+0.23%)
Jul 02, 2010 6.421 6.451 6.363 6.421 513,272 -0.03(-0.53%)
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.