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

The India Fund, Inc. (NY: IFN )

17.61 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 10.48 10.54 10.48 10.50 187,222 +0.06(+0.56%)
Jul 28, 2017 10.42 10.49 10.42 10.44 77,191 +0.04(+0.39%)
Jul 27, 2017 10.52 10.52 10.40 10.40 159,669 -0.09(-0.84%)
Jul 26, 2017 10.48 10.53 10.45 10.49 268,078 +0.02(+0.21%)
Jul 25, 2017 10.44 10.48 10.40 10.47 118,551 +0.06(+0.53%)
Jul 24, 2017 10.39 10.44 10.39 10.41 87,722 +0.04(+0.43%)
Jul 21, 2017 10.40 10.41 10.35 10.37 155,620 -0.07(-0.67%)
Jul 20, 2017 10.50 10.50 10.39 10.44 164,051 -0.07(-0.67%)
Jul 19, 2017 10.46 10.53 10.44 10.51 132,972 +0.09(+0.85%)
Jul 18, 2017 10.38 10.42 10.33 10.42 187,102 -0.01(-0.07%)
Jul 17, 2017 10.47 10.47 10.41 10.43 113,945 -0.04(-0.39%)
Jul 14, 2017 10.38 10.48 10.38 10.47 145,089 +0.09(+0.85%)
Jul 13, 2017 10.32 10.38 10.30 10.38 193,563 +0.11(+1.07%)
Jul 12, 2017 10.29 10.32 10.26 10.27 324,925 +0.04(+0.43%)
Jul 11, 2017 10.25 10.25 10.19 10.23 180,788 -0.05(-0.46%)
Jul 10, 2017 10.14 10.28 10.14 10.27 240,908 +0.17(+1.71%)
Jul 07, 2017 10.10 10.10 10.04 10.10 84,784 +0.04(+0.40%)
Jul 06, 2017 10.05 10.07 10.04 10.06 191,947 -0.02(-0.18%)
Jul 05, 2017 10.03 10.08 10.00 10.08 120,058 +0.10(+0.96%)
Jul 03, 2017 9.998 10.03 9.958 9.983 200,686 +0.07(+0.74%)
Jun 30, 2017 9.925 9.947 9.906 9.910 75,518 +0.01(+0.15%)
Jun 29, 2017 9.965 10.03 9.862 9.895 214,606 -0.12(-1.25%)
Jun 28, 2017 9.998 10.03 9.936 10.02 138,318 +0.04(+0.44%)
Jun 27, 2017 9.980 9.994 9.943 9.976 183,740 -0.06(-0.62%)
Jun 26, 2017 9.991 10.05 9.980 10.04 202,217 +0.07(+0.70%)
Jun 23, 2017 10.06 10.06 9.962 9.969 198,996 -0.11(-1.09%)
Jun 22, 2017 10.05 10.12 10.04 10.08 162,569 +0.02(+0.22%)
Jun 21, 2017 10.05 10.08 10.00 10.06 132,265 +0.01(+0.15%)
Jun 20, 2017 10.04 10.07 10.02 10.04 170,602 +0.01(+0.07%)
Jun 19, 2017 10.04 10.08 10.02 10.03 94,602 +0.03(+0.33%)
Jun 16, 2017 9.980 10.00 9.961 10.00 71,301 +0.03(+0.29%)
Jun 15, 2017 9.994 10.01 9.943 9.972 135,723 -0.14(-1.35%)
Jun 14, 2017 10.08 10.13 10.06 10.11 166,905 +0.07(+0.66%)
Jun 13, 2017 10.02 10.05 9.969 10.04 117,280 +0.06(+0.55%)
Jun 12, 2017 10.01 10.01 9.972 9.987 187,056 -0.06(-0.62%)
Jun 09, 2017 10.07 10.08 10.03 10.05 93,250 -0.03(-0.29%)
Jun 08, 2017 10.06 10.09 10.04 10.08 84,028 +0.07(+0.70%)
Jun 07, 2017 10.00 10.03 9.994 10.01 137,768 -0.00(-0.04%)
Jun 06, 2017 10.01 10.05 9.995 10.01 114,870 -0.03(-0.33%)
Jun 05, 2017 10.08 10.11 10.05 10.05 94,382 -0.02(-0.22%)
Jun 02, 2017 10.04 10.11 10.02 10.07 161,421 +0.05(+0.48%)
Jun 01, 2017 9.932 10.03 9.932 10.02 143,337 +0.08(+0.85%)
May 31, 2017 10.01 10.01 9.914 9.936 140,334 -0.07(-0.73%)
May 30, 2017 9.925 10.02 9.906 10.01 274,033 +0.08(+0.85%)
May 26, 2017 9.936 9.947 9.895 9.925 125,330 +0.05(+0.52%)
May 25, 2017 9.781 9.884 9.781 9.873 201,771 +0.17(+1.78%)
May 24, 2017 9.770 9.770 9.686 9.700 259,734 -0.07(-0.75%)
May 23, 2017 9.778 9.796 9.715 9.774 176,038 -0.10(-1.01%)
May 22, 2017 9.844 9.884 9.814 9.873 122,528 +0.01(+0.15%)
May 19, 2017 9.807 9.892 9.790 9.858 156,823 +0.12(+1.21%)
May 18, 2017 9.730 9.778 9.689 9.741 255,686 -0.12(-1.23%)
May 17, 2017 9.972 9.998 9.862 9.862 207,419 -0.19(-1.93%)
May 16, 2017 10.07 10.09 10.01 10.06 286,632 +0.06(+0.62%)
May 15, 2017 9.932 10.00 9.932 9.994 95,239 +0.10(+0.97%)
May 12, 2017 9.895 9.928 9.888 9.899 131,141 -0.01(-0.15%)
May 11, 2017 9.939 9.939 9.866 9.914 74,865 -0.02(-0.22%)
May 10, 2017 9.899 9.947 9.851 9.936 478,922 +0.06(+0.60%)
May 09, 2017 9.789 9.903 9.767 9.877 477,263 +0.14(+1.47%)
May 08, 2017 9.745 9.767 9.715 9.733 113,102 +0.00(+0.00%)
May 05, 2017 9.748 9.748 9.697 9.733 161,970 -0.04(-0.41%)
May 04, 2017 9.722 9.774 9.715 9.774 145,680 +0.05(+0.53%)
May 03, 2017 9.704 9.752 9.678 9.722 253,229 +0.00(+0.00%)
May 02, 2017 9.719 9.895 9.686 9.722 586,341 +0.05(+0.53%)
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.