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

The India Fund, Inc. (NY: IFN )

17.89 -0.03 (-0.17%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 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 (%)
Aug 31, 2015 7.710 7.732 7.635 7.660 358,537 -0.14(-1.73%)
Aug 28, 2015 7.666 7.795 7.666 7.795 263,816 +0.07(+0.94%)
Aug 27, 2015 7.729 7.820 7.638 7.723 391,362 +0.08(+1.03%)
Aug 26, 2015 7.575 7.826 7.440 7.644 906,793 +0.12(+1.63%)
Aug 25, 2015 7.694 7.735 7.522 7.522 831,722 +0.18(+2.39%)
Aug 24, 2015 7.541 7.541 6.281 7.346 951,215 -0.48(-6.14%)
Aug 21, 2015 7.801 7.866 7.710 7.826 692,939 -0.05(-0.60%)
Aug 20, 2015 8.093 8.128 7.883 7.873 832,397 -0.33(-4.06%)
Aug 19, 2015 8.253 8.278 8.169 8.206 312,269 +0.02(+0.27%)
Aug 18, 2015 8.272 8.323 8.181 8.184 266,545 -0.15(-1.85%)
Aug 17, 2015 8.316 8.401 8.272 8.338 291,314 -0.05(-0.56%)
Aug 14, 2015 8.445 8.494 8.349 8.385 304,420 -0.00(-0.04%)
Aug 13, 2015 8.260 8.404 8.247 8.389 443,817 +0.10(+1.21%)
Aug 12, 2015 8.411 8.417 8.266 8.288 662,002 -0.23(-2.66%)
Aug 11, 2015 8.608 8.637 8.511 8.514 304,404 -0.24(-2.73%)
Aug 10, 2015 8.668 8.775 8.637 8.753 132,949 +0.06(+0.72%)
Aug 07, 2015 8.712 8.787 8.678 8.690 119,069 -0.04(-0.50%)
Aug 06, 2015 8.750 8.803 8.684 8.734 357,098 +0.00(+0.04%)
Aug 05, 2015 8.778 8.812 8.715 8.731 217,914 -0.03(-0.29%)
Aug 04, 2015 8.737 8.794 8.737 8.756 331,870 -0.02(-0.18%)
Aug 03, 2015 8.762 8.772 8.699 8.772 132,398 +0.00(+0.00%)
Jul 31, 2015 8.687 8.812 8.669 8.772 507,305 +0.11(+1.27%)
Jul 30, 2015 8.555 8.668 8.555 8.662 280,453 +0.10(+1.21%)
Jul 29, 2015 8.533 8.604 8.530 8.558 313,991 +0.08(+0.93%)
Jul 28, 2015 8.605 8.605 8.480 8.480 227,049 -0.14(-1.60%)
Jul 27, 2015 8.593 8.621 8.480 8.618 783,263 -0.08(-0.87%)
Jul 24, 2015 8.706 8.740 8.652 8.693 160,698 -0.06(-0.72%)
Jul 23, 2015 8.769 8.803 8.706 8.756 173,760 -0.03(-0.29%)
Jul 22, 2015 8.816 8.860 8.775 8.781 424,560 -0.03(-0.36%)
Jul 21, 2015 8.916 8.998 8.794 8.812 243,842 -0.10(-1.16%)
Jul 20, 2015 8.888 8.951 8.860 8.916 415,787 +0.03(+0.32%)
Jul 17, 2015 8.841 8.919 8.825 8.888 358,289 +0.03(+0.28%)
Jul 16, 2015 8.872 8.900 8.778 8.863 474,079 +0.08(+0.89%)
Jul 15, 2015 8.568 8.815 8.568 8.784 956,434 +0.20(+2.38%)
Jul 14, 2015 8.508 8.596 8.480 8.580 434,793 +0.11(+1.26%)
Jul 13, 2015 8.451 8.473 8.418 8.473 534,001 +0.06(+0.67%)
Jul 10, 2015 8.461 8.461 8.376 8.417 149,092 +0.06(+0.75%)
Jul 09, 2015 8.338 8.395 8.288 8.354 552,121 +0.06(+0.68%)
Jul 08, 2015 8.367 8.395 8.219 8.297 1,151,056 -0.14(-1.64%)
Jul 07, 2015 8.432 8.461 8.367 8.436 326,014 +0.02(+0.19%)
Jul 06, 2015 8.392 8.442 8.329 8.420 210,909 +0.01(+0.15%)
Jul 02, 2015 8.420 8.407 8.407 8.407 148,698 +0.02(+0.19%)
Jul 01, 2015 8.389 8.432 8.338 8.392 210,259 +0.07(+0.87%)
Jun 30, 2015 8.323 8.349 8.319 8.319 218,331 +0.08(+0.99%)
Jun 29, 2015 8.241 8.279 8.181 8.238 177,265 -0.13(-1.58%)
Jun 26, 2015 8.345 8.385 8.329 8.370 527,957 +0.02(+0.19%)
Jun 25, 2015 8.385 8.385 8.351 8.354 347,310 +0.01(+0.11%)
Jun 24, 2015 8.363 8.389 8.320 8.345 187,837 -0.05(-0.64%)
Jun 23, 2015 8.370 8.420 8.348 8.398 399,300 +0.05(+0.60%)
Jun 22, 2015 8.275 8.367 8.275 8.348 221,496 +0.17(+2.07%)
Jun 19, 2015 8.279 8.354 8.144 8.178 889,051 -0.07(-0.88%)
Jun 18, 2015 8.231 8.260 8.216 8.250 217,016 +0.07(+0.81%)
Jun 17, 2015 8.128 8.210 8.074 8.184 185,920 +0.13(+1.56%)
Jun 16, 2015 8.112 8.112 8.056 8.059 265,940 -0.03(-0.39%)
Jun 15, 2015 8.049 8.115 8.049 8.090 139,018 +0.05(+0.59%)
Jun 12, 2015 8.074 8.112 8.034 8.043 126,371 -0.05(-0.62%)
Jun 11, 2015 8.043 8.131 8.040 8.093 303,009 -0.13(-1.57%)
Jun 10, 2015 8.216 8.291 8.166 8.222 447,934 +0.10(+1.24%)
Jun 09, 2015 8.159 8.191 8.056 8.122 698,731 -0.07(-0.84%)
Jun 08, 2015 8.197 8.203 8.178 8.191 151,086 -0.07(-0.80%)
Jun 05, 2015 8.282 8.326 8.244 8.257 154,177 -0.03(-0.34%)
Jun 04, 2015 8.282 8.323 8.263 8.285 214,634 -0.05(-0.57%)
Jun 03, 2015 8.345 8.398 8.310 8.332 360,116 -0.12(-1.38%)
Jun 02, 2015 8.345 8.461 8.329 8.448 179,010 -0.04(-0.44%)
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.