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

The India Fund, Inc. (NY: IFN )

17.92 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.414 8.414 8.389 8.429 269,455 +0.10(+1.24%)
May 28, 2015 8.338 8.395 8.326 8.326 240,588 -0.03(-0.34%)
May 27, 2015 8.351 8.379 8.339 8.354 155,298 -0.02(-0.19%)
May 26, 2015 8.398 8.398 8.291 8.370 362,186 -0.13(-1.55%)
May 22, 2015 8.546 8.502 8.502 8.502 155,384 -0.00(-0.04%)
May 21, 2015 8.486 8.542 8.461 8.505 608,445 -0.01(-0.07%)
May 20, 2015 8.458 8.539 8.401 8.511 509,155 +0.09(+1.04%)
May 19, 2015 8.445 8.445 8.401 8.423 142,406 +0.02(+0.19%)
May 18, 2015 8.470 8.470 8.381 8.407 180,354 +0.05(+0.64%)
May 15, 2015 8.257 8.376 8.257 8.354 403,990 +0.06(+0.76%)
May 14, 2015 8.291 8.299 8.235 8.291 174,307 +0.13(+1.62%)
May 13, 2015 8.213 8.271 8.112 8.159 401,876 +0.02(+0.23%)
May 12, 2015 8.118 8.159 8.040 8.140 318,790 -0.13(-1.56%)
May 11, 2015 8.313 8.323 8.227 8.269 528,527 +0.07(+0.80%)
May 08, 2015 8.216 8.231 8.184 8.203 315,695 +0.09(+1.16%)
May 07, 2015 8.134 8.159 7.983 8.109 637,729 -0.07(-0.88%)
May 06, 2015 8.178 8.194 8.103 8.181 772,975 -0.17(-2.03%)
May 05, 2015 8.354 8.354 8.304 8.351 597,559 -0.03(-0.37%)
May 04, 2015 8.307 8.382 8.282 8.382 1,025,195 +0.17(+2.06%)
May 01, 2015 8.034 8.244 8.009 8.213 382,797 +0.19(+2.43%)
Apr 30, 2015 8.090 8.118 8.009 8.018 268,649 -0.10(-1.24%)
Apr 29, 2015 8.166 8.231 8.118 8.118 754,946 -0.08(-0.92%)
Apr 28, 2015 8.272 8.272 8.172 8.194 509,037 -0.03(-0.42%)
Apr 27, 2015 8.244 8.291 8.197 8.228 668,103 -0.06(-0.76%)
Apr 24, 2015 8.436 8.443 8.285 8.291 738,847 -0.25(-2.91%)
Apr 23, 2015 8.539 8.564 8.498 8.539 342,626 -0.06(-0.66%)
Apr 22, 2015 8.605 8.611 8.514 8.596 642,671 +0.02(+0.26%)
Apr 21, 2015 8.637 8.637 8.574 8.574 322,420 -0.07(-0.84%)
Apr 20, 2015 8.690 8.753 8.640 8.646 524,639 -0.19(-2.10%)
Apr 17, 2015 8.963 8.971 8.822 8.831 308,565 -0.23(-2.50%)
Apr 16, 2015 9.152 9.152 8.985 9.057 458,114 -0.10(-1.10%)
Apr 15, 2015 9.108 9.158 9.086 9.158 207,352 +0.00(+0.00%)
Apr 14, 2015 9.136 9.171 9.095 9.158 226,482 +0.05(+0.55%)
Apr 13, 2015 9.149 9.170 9.108 9.108 267,118 -0.04(-0.48%)
Apr 10, 2015 9.123 9.167 9.083 9.152 368,723 +0.02(+0.17%)
Apr 09, 2015 9.136 9.171 9.079 9.136 121,165 +0.03(+0.31%)
Apr 08, 2015 9.105 9.127 9.054 9.108 371,238 +0.06(+0.62%)
Apr 07, 2015 9.007 9.057 8.985 9.051 240,183 +0.08(+0.84%)
Apr 06, 2015 8.888 8.992 8.888 8.976 170,840 +0.04(+0.42%)
Apr 02, 2015 8.935 8.938 8.938 8.938 163,344 +0.00(+0.04%)
Apr 01, 2015 8.919 8.951 8.896 8.935 267,070 +0.05(+0.60%)
Mar 31, 2015 8.787 8.916 8.737 8.882 488,509 +0.08(+0.89%)
Mar 30, 2015 8.822 8.866 8.786 8.803 532,781 +0.06(+0.68%)
Mar 27, 2015 8.825 8.830 8.677 8.743 356,805 -0.05(-0.57%)
Mar 26, 2015 8.803 8.856 8.762 8.794 391,550 -0.12(-1.30%)
Mar 25, 2015 8.891 8.951 8.797 8.910 737,131 +0.00(+0.04%)
Mar 24, 2015 8.976 8.976 8.897 8.907 197,220 -0.03(-0.35%)
Mar 23, 2015 8.985 8.985 8.919 8.938 357,117 -0.08(-0.84%)
Mar 20, 2015 9.045 9.108 8.891 9.014 426,546 +0.08(+0.95%)
Mar 19, 2015 9.035 9.035 8.919 8.929 454,452 -0.24(-2.67%)
Mar 18, 2015 9.042 9.233 8.970 9.174 194,902 +0.08(+0.93%)
Mar 17, 2015 8.998 9.114 8.963 9.089 233,748 +0.09(+1.01%)
Mar 16, 2015 9.108 9.108 8.982 8.998 482,297 -0.06(-0.62%)
Mar 13, 2015 9.061 9.117 9.007 9.054 561,601 -0.11(-1.17%)
Mar 12, 2015 9.218 9.236 9.155 9.161 431,291 +0.05(+0.52%)
Mar 11, 2015 9.086 9.139 9.076 9.114 244,240 +0.02(+0.24%)
Mar 10, 2015 9.167 9.167 9.035 9.092 498,609 -0.15(-1.60%)
Mar 09, 2015 9.255 9.265 9.165 9.240 417,484 -0.05(-0.57%)
Mar 06, 2015 9.381 9.397 9.277 9.293 368,615 -0.12(-1.30%)
Mar 05, 2015 9.346 9.441 9.328 9.415 394,594 -0.02(-0.17%)
Mar 04, 2015 9.384 9.472 9.346 9.431 515,934 -0.04(-0.43%)
Mar 03, 2015 9.400 9.472 9.397 9.472 452,570 +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.