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

The India Fund, Inc. (NY: IFN )

17.58 +0.31 (+1.80%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 3, 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 (%)
Aug 30, 2013 4.730 4.738 4.673 4.738 773,369 +0.08(+1.69%)
Aug 29, 2013 4.711 4.762 4.659 4.659 1,144,886 +0.01(+0.29%)
Aug 28, 2013 4.626 4.692 4.594 4.645 2,321,937 -0.05(-1.04%)
Aug 27, 2013 4.675 4.719 4.645 4.694 1,676,198 -0.16(-3.25%)
Aug 26, 2013 4.877 4.915 4.836 4.852 735,112 -0.06(-1.22%)
Aug 23, 2013 4.937 4.937 4.904 4.912 676,682 +0.03(+0.67%)
Aug 22, 2013 4.866 4.931 4.860 4.879 863,904 +0.11(+2.22%)
Aug 21, 2013 4.950 4.950 4.762 4.773 2,222,267 -0.26(-5.09%)
Aug 20, 2013 5.021 5.048 4.953 5.029 1,238,655 +0.00(+0.00%)
Aug 19, 2013 5.037 5.045 4.977 5.029 1,220,466 -0.15(-2.94%)
Aug 16, 2013 5.220 5.220 5.154 5.181 853,086 -0.19(-3.45%)
Aug 15, 2013 5.323 5.372 5.293 5.367 287,273 -0.06(-1.15%)
Aug 14, 2013 5.405 5.459 5.405 5.429 1,052,033 +0.06(+1.12%)
Aug 13, 2013 5.345 5.391 5.339 5.369 763,388 +0.07(+1.39%)
Aug 12, 2013 5.290 5.339 5.279 5.296 618,344 -0.01(-0.26%)
Aug 09, 2013 5.299 5.328 5.263 5.309 255,179 -0.03(-0.51%)
Aug 08, 2013 5.173 5.356 5.173 5.337 557,026 +0.19(+3.76%)
Aug 07, 2013 5.239 5.255 5.143 5.143 891,184 -0.12(-2.28%)
Aug 06, 2013 5.290 5.301 5.241 5.263 853,468 -0.10(-1.88%)
Aug 05, 2013 5.391 5.391 5.328 5.364 402,288 -0.03(-0.55%)
Aug 02, 2013 5.386 5.403 5.364 5.394 349,080 -0.03(-0.60%)
Aug 01, 2013 5.413 5.429 5.358 5.426 748,275 -0.00(-0.05%)
Jul 31, 2013 5.391 5.432 5.348 5.429 681,595 +0.02(+0.40%)
Jul 30, 2013 5.405 5.407 5.375 5.407 451,447 -0.13(-2.36%)
Jul 29, 2013 5.546 5.560 5.524 5.538 183,146 -0.10(-1.69%)
Jul 26, 2013 5.598 5.633 5.565 5.633 246,444 -0.00(-0.05%)
Jul 25, 2013 5.573 5.639 5.571 5.636 251,989 +0.05(+0.88%)
Jul 24, 2013 5.633 5.663 5.579 5.587 603,018 -0.06(-1.06%)
Jul 23, 2013 5.633 5.658 5.620 5.647 732,246 +0.02(+0.34%)
Jul 22, 2013 5.565 5.631 5.565 5.628 263,822 +0.04(+0.63%)
Jul 19, 2013 5.543 5.601 5.543 5.592 270,102 +0.00(+0.00%)
Jul 18, 2013 5.576 5.625 5.543 5.592 561,046 +0.04(+0.78%)
Jul 17, 2013 5.543 5.571 5.511 5.549 499,103 -0.01(-0.10%)
Jul 16, 2013 5.497 5.554 5.465 5.554 216,959 +0.04(+0.64%)
Jul 15, 2013 5.478 5.530 5.478 5.519 414,003 +0.06(+1.10%)
Jul 12, 2013 5.440 5.467 5.437 5.459 355,768 +0.05(+1.01%)
Jul 11, 2013 5.356 5.416 5.356 5.405 341,371 +0.16(+3.06%)
Jul 10, 2013 5.252 5.279 5.217 5.244 642,475 -0.04(-0.72%)
Jul 09, 2013 5.260 5.307 5.239 5.282 480,903 +0.04(+0.83%)
Jul 08, 2013 5.097 5.255 5.097 5.239 588,554 +0.04(+0.79%)
Jul 05, 2013 5.228 5.233 5.171 5.198 653,764 +0.01(+0.26%)
Jul 03, 2013 5.217 5.225 5.173 5.184 289,787 -0.11(-2.06%)
Jul 02, 2013 5.258 5.318 5.247 5.293 522,665 +0.00(+0.05%)
Jul 01, 2013 5.282 5.318 5.258 5.290 885,727 +0.07(+1.41%)
Jun 28, 2013 5.220 5.230 5.192 5.217 772,806 +0.07(+1.43%)
Jun 27, 2013 5.067 5.168 5.062 5.143 696,228 +0.12(+2.38%)
Jun 26, 2013 4.986 5.029 4.969 5.024 355,408 -0.03(-0.54%)
Jun 25, 2013 4.994 5.073 4.994 5.051 383,996 +0.07(+1.48%)
Jun 24, 2013 4.950 5.010 4.915 4.977 647,602 -0.05(-0.97%)
Jun 21, 2013 4.999 5.086 4.988 5.026 1,789,115 +0.09(+1.76%)
Jun 20, 2013 5.116 5.116 4.931 4.939 1,336,341 -0.24(-4.72%)
Jun 19, 2013 5.285 5.299 5.184 5.184 547,836 -0.14(-2.71%)
Jun 18, 2013 5.293 5.331 5.263 5.328 432,325 +0.00(+0.00%)
Jun 17, 2013 5.350 5.369 5.320 5.328 646,393 +0.01(+0.15%)
Jun 14, 2013 5.328 5.372 5.312 5.320 1,102,966 +0.02(+0.46%)
Jun 13, 2013 5.239 5.309 5.239 5.296 555,266 +0.03(+0.57%)
Jun 12, 2013 5.356 5.369 5.266 5.266 745,203 -0.08(-1.48%)
Jun 11, 2013 5.383 5.390 5.326 5.345 545,043 -0.14(-2.63%)
Jun 10, 2013 5.533 5.535 5.470 5.489 534,901 -0.08(-1.47%)
Jun 07, 2013 5.573 5.579 5.541 5.571 413,448 -0.04(-0.73%)
Jun 06, 2013 5.587 5.617 5.557 5.611 1,246,570 -0.01(-0.10%)
Jun 05, 2013 5.655 5.699 5.601 5.617 962,313 -0.06(-1.10%)
Jun 04, 2013 5.707 5.707 5.647 5.680 441,228 -0.04(-0.76%)
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.