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

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 7.669 7.723 7.723 7.723 346,551 +0.07(+0.89%)
Dec 30, 2015 7.693 7.716 7.611 7.655 514,510 -0.03(-0.40%)
Dec 29, 2015 7.608 7.686 7.601 7.686 459,574 +0.10(+1.34%)
Dec 28, 2015 7.578 7.626 7.572 7.584 262,700 +0.02(+0.25%)
Dec 24, 2015 7.546 7.565 7.565 7.565 325,179 -0.01(-0.13%)
Dec 23, 2015 7.572 7.626 7.540 7.575 246,422 +0.07(+0.98%)
Dec 22, 2015 7.473 7.600 7.473 7.501 454,637 +0.03(+0.38%)
Dec 21, 2015 7.527 7.527 7.473 7.473 243,721 +0.04(+0.56%)
Dec 18, 2015 7.447 7.479 7.404 7.431 247,872 +0.00(+0.00%)
Dec 17, 2015 7.546 7.546 7.422 7.431 398,482 +0.01(+0.09%)
Dec 16, 2015 7.367 7.453 7.358 7.425 184,738 +0.13(+1.75%)
Dec 15, 2015 7.275 7.345 7.256 7.297 302,341 +0.10(+1.42%)
Dec 14, 2015 7.137 7.214 7.137 7.195 273,984 +0.07(+0.94%)
Dec 11, 2015 7.182 7.192 7.086 7.128 464,114 -0.12(-1.63%)
Dec 10, 2015 7.243 7.307 7.243 7.246 305,600 -0.01(-0.09%)
Dec 09, 2015 7.236 7.265 7.220 7.252 370,426 +0.02(+0.22%)
Dec 08, 2015 7.220 7.262 7.220 7.236 238,342 -0.06(-0.79%)
Dec 07, 2015 7.361 7.371 7.291 7.294 335,671 -0.13(-1.76%)
Dec 04, 2015 7.364 7.450 7.364 7.425 369,649 +0.02(+0.26%)
Dec 03, 2015 7.454 7.454 7.377 7.406 358,462 -0.07(-0.94%)
Dec 02, 2015 7.530 7.562 7.422 7.476 213,020 -0.09(-1.18%)
Dec 01, 2015 7.511 7.578 7.506 7.565 242,772 +0.04(+0.51%)
Nov 30, 2015 7.501 7.575 7.498 7.527 350,454 +0.06(+0.77%)
Nov 27, 2015 7.469 7.469 7.411 7.469 136,970 +0.05(+0.65%)
Nov 25, 2015 7.447 7.422 7.422 7.422 670,095 -0.01(-0.17%)
Nov 24, 2015 7.402 7.460 7.402 7.434 398,805 +0.02(+0.22%)
Nov 23, 2015 7.457 7.485 7.402 7.418 265,735 -0.07(-0.94%)
Nov 20, 2015 7.450 7.557 7.450 7.489 253,361 +0.03(+0.43%)
Nov 19, 2015 7.450 7.476 7.431 7.457 319,415 +0.06(+0.82%)
Nov 18, 2015 7.303 7.414 7.303 7.396 299,735 +0.00(+0.00%)
Nov 17, 2015 7.438 7.485 7.377 7.396 350,987 -0.03(-0.43%)
Nov 16, 2015 7.288 7.438 7.288 7.428 378,029 +0.16(+2.15%)
Nov 13, 2015 7.297 7.326 7.259 7.272 516,055 -0.01(-0.13%)
Nov 12, 2015 7.367 7.422 7.262 7.281 1,261,277 -0.09(-1.26%)
Nov 11, 2015 7.584 7.584 7.351 7.374 912,003 -0.10(-1.37%)
Nov 10, 2015 7.533 7.594 7.466 7.476 544,500 -0.13(-1.68%)
Nov 09, 2015 7.623 7.623 7.550 7.604 428,870 -0.03(-0.33%)
Nov 06, 2015 7.620 7.677 7.610 7.629 455,141 -0.05(-0.71%)
Nov 05, 2015 7.718 7.741 7.683 7.683 308,115 -0.09(-1.11%)
Nov 04, 2015 7.920 7.920 7.760 7.770 438,143 -0.18(-2.21%)
Nov 03, 2015 7.900 7.947 7.853 7.945 194,913 +0.05(+0.61%)
Nov 02, 2015 7.868 7.962 7.821 7.897 333,149 +0.02(+0.24%)
Oct 30, 2015 7.993 7.993 7.878 7.878 319,612 -0.10(-1.24%)
Oct 29, 2015 8.003 8.033 7.951 7.977 182,066 -0.07(-0.87%)
Oct 28, 2015 8.082 8.141 7.999 8.047 348,515 -0.06(-0.71%)
Oct 27, 2015 8.095 8.117 8.078 8.105 305,969 -0.02(-0.24%)
Oct 26, 2015 8.175 8.175 8.108 8.124 281,289 -0.10(-1.24%)
Oct 23, 2015 8.232 8.287 8.220 8.226 292,370 +0.01(+0.08%)
Oct 22, 2015 8.105 8.293 8.105 8.220 305,584 +0.17(+2.10%)
Oct 21, 2015 8.121 8.121 8.034 8.050 286,173 -0.08(-0.94%)
Oct 20, 2015 8.089 8.133 8.066 8.127 387,693 +0.02(+0.28%)
Oct 19, 2015 8.117 8.172 8.079 8.105 214,693 -0.02(-0.20%)
Oct 16, 2015 8.101 8.133 8.092 8.121 270,660 +0.05(+0.59%)
Oct 15, 2015 8.076 8.130 8.044 8.073 228,822 +0.09(+1.08%)
Oct 14, 2015 8.057 8.067 7.974 7.987 279,472 -0.05(-0.67%)
Oct 13, 2015 8.057 8.137 8.034 8.041 456,404 -0.06(-0.71%)
Oct 12, 2015 8.041 8.128 8.015 8.098 285,089 +0.03(+0.32%)
Oct 09, 2015 8.076 8.127 8.063 8.073 263,166 +0.02(+0.24%)
Oct 08, 2015 8.063 8.086 8.038 8.054 325,471 -0.07(-0.86%)
Oct 07, 2015 8.127 8.172 8.092 8.124 92,951 +0.03(+0.39%)
Oct 06, 2015 8.076 8.101 8.038 8.092 211,420 +0.04(+0.48%)
Oct 05, 2015 7.868 8.063 7.868 8.054 261,638 +0.19(+2.35%)
Oct 02, 2015 7.741 7.904 7.731 7.868 241,908 +0.12(+1.57%)
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.