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 (%)
Jun 30, 2015 8.324 8.350 8.320 8.320 218,303 +0.08(+0.99%)
Jun 29, 2015 8.242 8.280 8.182 8.239 177,243 -0.13(-1.58%)
Jun 26, 2015 8.346 8.386 8.330 8.371 527,890 +0.02(+0.19%)
Jun 25, 2015 8.386 8.386 8.352 8.355 347,266 +0.01(+0.11%)
Jun 24, 2015 8.364 8.390 8.321 8.346 187,813 -0.05(-0.64%)
Jun 23, 2015 8.371 8.421 8.349 8.399 399,249 +0.05(+0.60%)
Jun 22, 2015 8.277 8.368 8.277 8.349 221,468 +0.17(+2.07%)
Jun 19, 2015 8.280 8.355 8.145 8.179 888,938 -0.07(-0.88%)
Jun 18, 2015 8.233 8.261 8.217 8.251 216,988 +0.07(+0.81%)
Jun 17, 2015 8.129 8.211 8.075 8.185 185,896 +0.13(+1.56%)
Jun 16, 2015 8.113 8.113 8.057 8.060 265,906 -0.03(-0.39%)
Jun 15, 2015 8.050 8.116 8.050 8.091 139,000 +0.05(+0.59%)
Jun 12, 2015 8.075 8.113 8.035 8.044 126,354 -0.05(-0.62%)
Jun 11, 2015 8.044 8.132 8.041 8.094 302,971 -0.13(-1.57%)
Jun 10, 2015 8.217 8.292 8.167 8.223 447,877 +0.10(+1.24%)
Jun 09, 2015 8.160 8.192 8.057 8.123 698,642 -0.07(-0.84%)
Jun 08, 2015 8.198 8.204 8.179 8.192 151,066 -0.07(-0.80%)
Jun 05, 2015 8.283 8.327 8.245 8.258 154,158 -0.03(-0.34%)
Jun 04, 2015 8.283 8.324 8.264 8.286 214,607 -0.05(-0.57%)
Jun 03, 2015 8.346 8.399 8.311 8.333 360,070 -0.12(-1.38%)
Jun 02, 2015 8.346 8.462 8.330 8.449 178,988 -0.04(-0.44%)
Jun 01, 2015 8.474 8.503 8.452 8.487 347,129 +0.06(+0.67%)
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%)
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.