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

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 7.280 7.350 7.192 7.220 405,038 -0.15(-1.98%)
Jul 30, 2014 7.366 7.386 7.352 7.366 207,007 -0.00(-0.04%)
Jul 29, 2014 7.386 7.400 7.337 7.369 328,122 +0.00(+0.00%)
Jul 28, 2014 7.354 7.369 7.300 7.369 170,244 +0.03(+0.39%)
Jul 25, 2014 7.317 7.366 7.309 7.340 407,452 -0.03(-0.35%)
Jul 24, 2014 7.360 7.374 7.335 7.366 343,431 +0.02(+0.23%)
Jul 23, 2014 7.389 7.394 7.329 7.349 227,635 -0.02(-0.23%)
Jul 22, 2014 7.357 7.386 7.354 7.366 334,156 +0.08(+1.06%)
Jul 21, 2014 7.269 7.300 7.240 7.289 191,909 +0.02(+0.31%)
Jul 18, 2014 7.223 7.292 7.223 7.266 172,966 +0.10(+1.35%)
Jul 17, 2014 7.223 7.317 7.163 7.169 318,203 -0.08(-1.10%)
Jul 16, 2014 7.257 7.295 7.237 7.249 400,455 +0.01(+0.08%)
Jul 15, 2014 7.277 7.297 7.243 7.243 250,050 -0.01(-0.12%)
Jul 14, 2014 7.206 7.260 7.206 7.252 352,804 +0.05(+0.71%)
Jul 11, 2014 7.220 7.240 7.183 7.200 288,857 -0.10(-1.41%)
Jul 10, 2014 7.260 7.312 7.135 7.303 227,341 -0.04(-0.54%)
Jul 09, 2014 7.320 7.364 7.306 7.343 349,041 +0.02(+0.27%)
Jul 08, 2014 7.380 7.380 7.280 7.323 1,036,430 -0.18(-2.43%)
Jul 07, 2014 7.503 7.534 7.480 7.506 395,844 +0.00(+0.04%)
Jul 03, 2014 7.509 7.503 7.503 7.503 227,758 -0.01(-0.15%)
Jul 02, 2014 7.443 7.526 7.440 7.514 637,036 +0.14(+1.86%)
Jul 01, 2014 7.346 7.389 7.306 7.377 1,086,506 +0.13(+1.85%)
Jun 30, 2014 7.232 7.252 7.189 7.243 262,861 +0.07(+0.95%)
Jun 27, 2014 7.123 7.178 7.123 7.175 335,912 +0.06(+0.84%)
Jun 26, 2014 7.135 7.163 7.092 7.115 304,015 -0.07(-0.95%)
Jun 25, 2014 7.149 7.198 7.118 7.183 172,153 +0.02(+0.24%)
Jun 24, 2014 7.220 7.229 7.158 7.166 346,255 -0.02(-0.32%)
Jun 23, 2014 7.172 7.200 7.148 7.189 351,662 +0.03(+0.44%)
Jun 20, 2014 7.175 7.198 7.140 7.158 285,342 +0.00(+0.04%)
Jun 19, 2014 7.229 7.255 7.138 7.155 540,229 -0.13(-1.72%)
Jun 18, 2014 7.163 7.283 7.143 7.280 454,500 +0.04(+0.59%)
Jun 17, 2014 7.212 7.252 7.200 7.237 539,882 +0.06(+0.79%)
Jun 16, 2014 7.232 7.237 7.158 7.180 281,817 -0.06(-0.83%)
Jun 13, 2014 7.172 7.263 7.144 7.240 858,666 -0.06(-0.82%)
Jun 12, 2014 7.363 7.386 7.269 7.300 567,857 -0.02(-0.31%)
Jun 11, 2014 7.354 7.354 7.243 7.323 543,869 -0.07(-0.89%)
Jun 10, 2014 7.372 7.397 7.349 7.389 880,002 +0.08(+1.09%)
Jun 06, 2014 7.315 7.315 7.286 7.309 807,890 +0.11(+1.47%)
Jun 05, 2014 7.143 7.206 7.135 7.203 872,847 +0.11(+1.61%)
Jun 04, 2014 7.006 7.095 6.992 7.089 1,248,169 +0.06(+0.81%)
Jun 03, 2014 6.975 7.038 6.970 7.032 505,515 +0.07(+0.98%)
Jun 02, 2014 6.921 6.986 6.906 6.964 885,686 +0.15(+2.22%)
May 30, 2014 6.855 6.861 6.784 6.812 381,656 -0.05(-0.75%)
May 29, 2014 6.852 6.892 6.829 6.864 868,940 -0.01(-0.12%)
May 28, 2014 6.921 6.924 6.852 6.872 718,118 -0.02(-0.25%)
May 27, 2014 6.924 6.932 6.835 6.889 1,657,500 -0.12(-1.67%)
May 23, 2014 6.964 7.006 7.006 7.006 1,061,354 +0.10(+1.40%)
May 22, 2014 6.909 6.935 6.892 6.909 417,323 +0.06(+0.88%)
May 21, 2014 6.866 6.892 6.827 6.849 702,697 -0.02(-0.25%)
May 20, 2014 6.938 6.938 6.838 6.866 802,666 -0.07(-1.07%)
May 19, 2014 6.949 6.998 6.935 6.941 1,382,823 +0.02(+0.29%)
May 16, 2014 6.804 6.921 6.752 6.921 2,392,140 +0.35(+5.34%)
May 15, 2014 6.650 6.650 6.567 6.570 766,445 -0.06(-0.90%)
May 14, 2014 6.681 6.690 6.621 6.630 641,353 -0.03(-0.39%)
May 13, 2014 6.587 6.701 6.587 6.655 1,277,146 +0.07(+1.08%)
May 12, 2014 6.573 6.598 6.510 6.584 1,349,980 +0.21(+3.36%)
May 09, 2014 6.361 6.390 6.327 6.370 865,934 +0.17(+2.81%)
May 08, 2014 6.250 6.264 6.193 6.196 583,061 -0.07(-1.09%)
May 07, 2014 6.279 6.299 6.253 6.264 664,935 -0.05(-0.77%)
May 06, 2014 6.296 6.361 6.296 6.313 542,937 -0.03(-0.45%)
May 05, 2014 6.327 6.353 6.281 6.341 467,598 -0.01(-0.13%)
May 02, 2014 6.307 6.350 6.264 6.350 369,182 +0.06(+0.91%)
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.