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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 8.415 8.415 8.390 8.430 269,421 +0.10(+1.24%)
May 28, 2015 8.339 8.396 8.327 8.327 240,557 -0.03(-0.34%)
May 27, 2015 8.352 8.380 8.340 8.355 155,278 -0.02(-0.19%)
May 26, 2015 8.399 8.399 8.292 8.371 362,140 -0.13(-1.55%)
May 22, 2015 8.547 8.503 8.503 8.503 155,364 -0.00(-0.04%)
May 21, 2015 8.487 8.543 8.462 8.506 608,368 -0.01(-0.07%)
May 20, 2015 8.459 8.540 8.402 8.512 509,090 +0.09(+1.04%)
May 19, 2015 8.446 8.446 8.402 8.424 142,388 +0.02(+0.19%)
May 18, 2015 8.471 8.471 8.382 8.408 180,331 +0.05(+0.64%)
May 15, 2015 8.258 8.377 8.258 8.355 403,939 +0.06(+0.76%)
May 14, 2015 8.292 8.300 8.236 8.292 174,285 +0.13(+1.62%)
May 13, 2015 8.214 8.272 8.113 8.160 401,825 +0.02(+0.23%)
May 12, 2015 8.119 8.160 8.041 8.141 318,749 -0.13(-1.56%)
May 11, 2015 8.314 8.324 8.228 8.270 528,460 +0.07(+0.80%)
May 08, 2015 8.217 8.233 8.185 8.204 315,655 +0.09(+1.16%)
May 07, 2015 8.135 8.160 7.984 8.110 637,648 -0.07(-0.88%)
May 06, 2015 8.179 8.195 8.104 8.182 772,876 -0.17(-2.03%)
May 05, 2015 8.355 8.355 8.305 8.352 597,483 -0.03(-0.37%)
May 04, 2015 8.308 8.383 8.283 8.383 1,025,064 +0.17(+2.07%)
May 01, 2015 8.035 8.245 8.010 8.214 382,748 +0.19(+2.43%)
Apr 30, 2015 8.091 8.119 8.010 8.019 268,615 -0.10(-1.24%)
Apr 29, 2015 8.167 8.233 8.119 8.119 754,850 -0.08(-0.92%)
Apr 28, 2015 8.273 8.273 8.173 8.195 508,972 -0.03(-0.42%)
Apr 27, 2015 8.245 8.292 8.198 8.229 668,018 -0.06(-0.76%)
Apr 24, 2015 8.437 8.444 8.286 8.292 738,753 -0.25(-2.91%)
Apr 23, 2015 8.540 8.565 8.500 8.540 342,582 -0.06(-0.66%)
Apr 22, 2015 8.606 8.613 8.515 8.597 642,590 +0.02(+0.26%)
Apr 21, 2015 8.638 8.638 8.575 8.575 322,379 -0.07(-0.84%)
Apr 20, 2015 8.691 8.754 8.641 8.647 524,573 -0.19(-2.10%)
Apr 17, 2015 8.964 8.972 8.823 8.832 308,526 -0.23(-2.50%)
Apr 16, 2015 9.153 9.153 8.986 9.059 458,055 -0.10(-1.10%)
Apr 15, 2015 9.109 9.159 9.087 9.159 207,326 +0.00(+0.00%)
Apr 14, 2015 9.137 9.172 9.096 9.159 226,453 +0.05(+0.55%)
Apr 13, 2015 9.150 9.171 9.109 9.109 267,084 -0.04(-0.48%)
Apr 10, 2015 9.125 9.169 9.084 9.153 368,676 +0.02(+0.17%)
Apr 09, 2015 9.137 9.172 9.081 9.137 121,149 +0.03(+0.31%)
Apr 08, 2015 9.106 9.128 9.055 9.109 371,191 +0.06(+0.62%)
Apr 07, 2015 9.008 9.059 8.986 9.052 240,153 +0.08(+0.84%)
Apr 06, 2015 8.889 8.993 8.889 8.977 170,818 +0.04(+0.42%)
Apr 02, 2015 8.936 8.939 8.939 8.939 163,324 +0.00(+0.04%)
Apr 01, 2015 8.920 8.952 8.897 8.936 267,036 +0.05(+0.60%)
Mar 31, 2015 8.789 8.917 8.738 8.883 488,447 +0.08(+0.89%)
Mar 30, 2015 8.823 8.867 8.787 8.804 532,713 +0.06(+0.68%)
Mar 27, 2015 8.826 8.831 8.679 8.745 356,759 -0.05(-0.57%)
Mar 26, 2015 8.804 8.858 8.763 8.795 391,500 -0.12(-1.30%)
Mar 25, 2015 8.892 8.952 8.798 8.911 737,037 +0.00(+0.04%)
Mar 24, 2015 8.977 8.977 8.898 8.908 197,195 -0.03(-0.35%)
Mar 23, 2015 8.986 8.986 8.920 8.939 357,071 -0.08(-0.84%)
Mar 20, 2015 9.046 9.109 8.892 9.015 426,492 +0.08(+0.95%)
Mar 19, 2015 9.037 9.037 8.920 8.930 454,394 -0.24(-2.67%)
Mar 18, 2015 9.043 9.235 8.971 9.175 194,877 +0.08(+0.93%)
Mar 17, 2015 8.999 9.115 8.964 9.090 233,719 +0.09(+1.01%)
Mar 16, 2015 9.109 9.109 8.983 8.999 482,236 -0.06(-0.62%)
Mar 13, 2015 9.062 9.118 9.008 9.055 561,529 -0.11(-1.17%)
Mar 12, 2015 9.219 9.238 9.156 9.162 431,236 +0.05(+0.52%)
Mar 11, 2015 9.087 9.140 9.077 9.115 244,209 +0.02(+0.24%)
Mar 10, 2015 9.169 9.169 9.037 9.093 498,546 -0.15(-1.60%)
Mar 09, 2015 9.257 9.266 9.166 9.241 417,431 -0.05(-0.57%)
Mar 06, 2015 9.382 9.398 9.278 9.294 368,568 -0.12(-1.30%)
Mar 05, 2015 9.348 9.442 9.329 9.417 394,544 -0.02(-0.17%)
Mar 04, 2015 9.385 9.473 9.348 9.432 515,868 -0.04(-0.43%)
Mar 03, 2015 9.401 9.473 9.398 9.473 452,513 +0.08(+0.87%)
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.