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

The India Fund, Inc. (NY: IFN )

17.80 +0.19 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Jan 31, 2013 6.145 6.165 6.126 6.134 616,278 -0.05(-0.77%)
Jan 30, 2013 6.184 6.204 6.159 6.181 491,297 +0.03(+0.41%)
Jan 29, 2013 6.120 6.162 6.120 6.156 362,151 +0.03(+0.46%)
Jan 28, 2013 6.128 6.148 6.089 6.128 245,405 -0.04(-0.63%)
Jan 25, 2013 6.153 6.195 6.142 6.167 458,793 +0.06(+1.01%)
Jan 24, 2013 6.100 6.109 6.064 6.106 760,124 +0.01(+0.23%)
Jan 23, 2013 6.109 6.109 6.078 6.092 298,808 -0.03(-0.41%)
Jan 22, 2013 6.112 6.128 6.092 6.117 370,371 -0.03(-0.54%)
Jan 18, 2013 6.095 6.159 6.095 6.151 345,915 +0.09(+1.43%)
Jan 17, 2013 6.031 6.100 6.031 6.064 697,576 +0.09(+1.45%)
Jan 16, 2013 5.966 6.011 5.941 5.978 535,406 -0.05(-0.83%)
Jan 15, 2013 5.972 6.028 5.958 6.028 953,465 +0.06(+1.03%)
Jan 14, 2013 5.961 6.019 5.958 5.966 969,952 +0.09(+1.47%)
Jan 11, 2013 5.891 5.897 5.866 5.880 397,274 -0.04(-0.61%)
Jan 10, 2013 5.938 5.944 5.894 5.916 392,589 +0.00(+0.05%)
Jan 09, 2013 5.888 5.950 5.888 5.913 482,092 +0.02(+0.28%)
Jan 08, 2013 5.936 5.961 5.883 5.897 252,293 -0.05(-0.85%)
Jan 07, 2013 5.950 5.964 5.894 5.947 843,882 -0.03(-0.47%)
Jan 04, 2013 5.975 5.997 5.927 5.975 646,368 -0.02(-0.28%)
Jan 03, 2013 5.994 6.005 5.947 5.992 483,930 -0.01(-0.19%)
Jan 02, 2013 6.005 6.017 5.821 6.003 614,176 +0.18(+3.12%)
Dec 31, 2012 5.754 5.824 5.751 5.821 901,956 +0.05(+0.92%)
Dec 28, 2012 5.760 5.813 5.749 5.768 503,912 +0.00(+0.05%)
Dec 27, 2012 5.763 5.768 5.698 5.765 393,867 -0.01(-0.24%)
Dec 26, 2012 5.779 5.824 5.758 5.779 603,724 +0.05(+0.83%)
Dec 24, 2012 5.782 5.782 5.730 5.732 280,782 +0.01(+0.10%)
Dec 21, 2012 5.718 5.743 5.701 5.726 613,216 -0.09(-1.49%)
Dec 20, 2012 5.838 5.852 5.771 5.813 622,603 -0.04(-0.72%)
Dec 19, 2012 5.849 5.871 5.785 5.855 1,934,911 +0.10(+1.70%)
Dec 18, 2012 5.689 5.767 5.677 5.757 994,231 +0.06(+1.01%)
Dec 17, 2012 5.704 5.707 5.664 5.699 943,667 -0.05(-0.83%)
Dec 14, 2012 5.717 5.757 5.689 5.747 1,167,567 +0.05(+0.79%)
Dec 13, 2012 5.754 5.754 5.677 5.702 1,399,461 -0.09(-1.56%)
Dec 12, 2012 5.782 5.809 5.777 5.792 465,290 -0.00(-0.09%)
Dec 11, 2012 5.829 5.837 5.777 5.797 1,074,946 -0.05(-0.86%)
Dec 10, 2012 5.859 5.859 5.829 5.847 576,313 +0.01(+0.17%)
Dec 07, 2012 5.707 5.849 5.682 5.837 683,027 -0.02(-0.30%)
Dec 06, 2012 5.799 5.859 5.789 5.854 596,441 +0.07(+1.26%)
Dec 05, 2012 5.727 5.803 5.727 5.782 995,808 +0.07(+1.23%)
Dec 04, 2012 5.664 5.724 5.664 5.712 968,588 +0.03(+0.57%)
Nov 30, 2012 5.672 5.707 5.657 5.679 785,444 +0.07(+1.25%)
Nov 29, 2012 5.596 5.629 5.589 5.609 1,034,686 +0.13(+2.28%)
Nov 28, 2012 5.454 5.494 5.396 5.484 567,711 +0.03(+0.50%)
Nov 27, 2012 5.494 5.521 5.456 5.456 751,462 -0.01(-0.18%)
Nov 26, 2012 5.454 5.466 5.416 5.466 231,483 -0.01(-0.09%)
Nov 23, 2012 5.454 5.486 5.431 5.471 334,287 +0.02(+0.32%)
Nov 21, 2012 5.469 5.469 5.411 5.454 421,695 +0.03(+0.60%)
Nov 20, 2012 5.389 5.429 5.361 5.421 575,215 -0.03(-0.60%)
Nov 19, 2012 5.436 5.464 5.411 5.454 443,141 +0.06(+1.16%)
Nov 16, 2012 5.414 5.414 5.366 5.391 1,154,651 -0.06(-1.06%)
Nov 15, 2012 5.494 5.509 5.406 5.449 898,899 -0.04(-0.73%)
Nov 14, 2012 5.544 5.569 5.489 5.489 739,681 -0.07(-1.17%)
Nov 13, 2012 5.561 5.569 5.536 5.554 1,819,951 -0.04(-0.67%)
Nov 12, 2012 5.616 5.616 5.584 5.591 400,453 -0.02(-0.27%)
Nov 09, 2012 5.604 5.619 5.584 5.606 732,568 -0.05(-0.89%)
Nov 08, 2012 5.692 5.742 5.654 5.657 461,093 -0.03(-0.48%)
Nov 07, 2012 5.699 5.707 5.649 5.684 538,178 -0.04(-0.70%)
Nov 06, 2012 5.734 5.745 5.709 5.724 333,991 +0.01(+0.22%)
Nov 05, 2012 5.669 5.734 5.654 5.712 448,688 -0.05(-0.83%)
Nov 02, 2012 5.779 5.787 5.739 5.759 660,443 +0.02(+0.26%)
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.