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

The India Fund, Inc. (NY: IFN )

17.89 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2012 5.165 5.178 5.128 5.145 974,474 -0.04(-0.68%)
Jul 30, 2012 5.130 5.180 5.115 5.180 759,370 +0.08(+1.52%)
Jul 27, 2012 5.060 5.115 5.027 5.102 1,259,804 +0.08(+1.49%)
Jul 26, 2012 4.982 5.037 4.982 5.027 504,496 +0.07(+1.36%)
Jul 25, 2012 4.965 4.980 4.930 4.960 338,100 +0.01(+0.15%)
Jul 24, 2012 4.942 4.957 4.915 4.952 747,651 +0.03(+0.56%)
Jul 23, 2012 4.942 4.942 4.885 4.925 686,197 -0.15(-2.96%)
Jul 20, 2012 5.047 5.075 5.047 5.075 853,304 -0.04(-0.78%)
Jul 19, 2012 5.100 5.138 5.092 5.115 789,637 +0.02(+0.44%)
Jul 18, 2012 5.075 5.108 5.060 5.092 409,711 +0.00(+0.05%)
Jul 17, 2012 5.072 5.105 5.045 5.090 928,126 +0.02(+0.35%)
Jul 16, 2012 5.055 5.090 5.045 5.072 768,377 -0.04(-0.69%)
Jul 13, 2012 5.067 5.115 5.067 5.107 769,591 +0.06(+1.19%)
Jul 12, 2012 4.992 5.052 4.992 5.047 1,055,947 -0.09(-1.71%)
Jul 11, 2012 5.097 5.135 5.097 5.135 1,318,382 +0.04(+0.79%)
Jul 10, 2012 5.155 5.163 5.087 5.095 1,505,416 +0.03(+0.59%)
Jul 09, 2012 5.007 5.065 5.007 5.065 656,021 +0.00(+0.05%)
Jul 06, 2012 5.047 5.077 5.040 5.062 742,515 -0.08(-1.56%)
Jul 05, 2012 5.155 5.159 5.100 5.143 1,293,694 -0.05(-0.87%)
Jul 03, 2012 5.150 5.195 5.150 5.188 584,075 +0.09(+1.82%)
Jul 02, 2012 5.080 5.100 5.055 5.095 1,006,044 -0.01(-0.15%)
Jun 29, 2012 5.047 5.107 5.035 5.102 1,206,913 +0.24(+4.84%)
Jun 28, 2012 4.847 4.870 4.819 4.867 728,727 -0.01(-0.15%)
Jun 27, 2012 4.815 4.882 4.815 4.875 364,305 +0.03(+0.62%)
Jun 26, 2012 4.792 4.847 4.792 4.845 496,316 +0.04(+0.89%)
Jun 25, 2012 4.779 4.805 4.744 4.802 503,869 -0.03(-0.67%)
Jun 22, 2012 4.832 4.842 4.812 4.835 531,688 +0.03(+0.57%)
Jun 21, 2012 4.852 4.880 4.795 4.807 794,718 -0.06(-1.29%)
Jun 20, 2012 4.892 4.892 4.832 4.870 448,214 -0.01(-0.21%)
Jun 19, 2012 4.887 4.902 4.857 4.880 1,433,150 +0.03(+0.52%)
Jun 18, 2012 4.822 4.877 4.777 4.855 1,128,101 -0.07(-1.47%)
Jun 15, 2012 4.867 4.940 4.867 4.927 1,283,557 +0.09(+1.86%)
Jun 14, 2012 4.807 4.856 4.787 4.837 368,132 -0.01(-0.16%)
Jun 13, 2012 4.867 4.905 4.832 4.845 404,095 -0.06(-1.23%)
Jun 12, 2012 4.845 4.910 4.837 4.905 678,852 +0.13(+2.78%)
Jun 11, 2012 4.812 4.820 4.771 4.772 1,100,406 -0.12(-2.51%)
Jun 08, 2012 4.865 4.895 4.845 4.895 211,449 +0.02(+0.31%)
Jun 07, 2012 4.957 4.975 4.880 4.880 397,281 +0.00(+0.05%)
Jun 06, 2012 4.832 4.910 4.822 4.877 908,020 +0.15(+3.23%)
Jun 05, 2012 4.679 4.734 4.677 4.724 487,912 +0.03(+0.59%)
Jun 04, 2012 4.707 4.734 4.669 4.697 838,861 +0.00(+0.05%)
Jun 01, 2012 4.637 4.702 4.637 4.694 879,458 -0.04(-0.74%)
May 31, 2012 4.699 4.732 4.677 4.729 991,230 +0.03(+0.59%)
May 30, 2012 4.712 4.729 4.672 4.702 907,449 -0.10(-1.98%)
May 29, 2012 4.769 4.820 4.769 4.797 764,450 +0.05(+1.11%)
May 25, 2012 4.732 4.762 4.724 4.744 458,004 +0.04(+0.74%)
May 24, 2012 4.752 4.759 4.689 4.709 415,618 +0.03(+0.59%)
May 23, 2012 4.679 4.697 4.614 4.682 1,090,360 -0.07(-1.37%)
May 22, 2012 4.767 4.800 4.732 4.747 785,539 -0.12(-2.47%)
May 21, 2012 4.810 4.867 4.797 4.867 629,281 +0.06(+1.30%)
May 18, 2012 4.820 4.832 4.782 4.805 564,112 +0.03(+0.63%)
May 17, 2012 4.817 4.827 4.760 4.774 478,869 -0.05(-1.09%)
May 16, 2012 4.857 4.867 4.807 4.827 888,880 -0.07(-1.33%)
May 15, 2012 4.957 4.957 4.872 4.892 864,476 +0.02(+0.36%)
May 14, 2012 4.885 4.905 4.855 4.875 793,260 -0.11(-2.21%)
May 11, 2012 4.965 5.000 4.955 4.985 412,487 -0.04(-0.75%)
May 10, 2012 5.042 5.067 5.015 5.022 425,723 +0.03(+0.65%)
May 09, 2012 4.960 5.007 4.930 4.990 850,892 -0.06(-1.19%)
May 08, 2012 5.072 5.072 4.985 5.050 1,117,397 -0.12(-2.28%)
May 07, 2012 5.180 5.208 5.155 5.168 1,671,109 +0.05(+1.03%)
May 04, 2012 5.130 5.130 5.087 5.115 830,250 -0.08(-1.54%)
May 03, 2012 5.235 5.235 5.183 5.195 926,229 -0.09(-1.75%)
May 02, 2012 5.315 5.315 5.265 5.288 554,794 -0.05(-0.89%)
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.