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 (%)
Mar 31, 2017 9.288 9.339 9.274 9.335 256,181 +0.05(+0.51%)
Mar 30, 2017 9.232 9.290 9.196 9.288 280,241 +0.04(+0.40%)
Mar 29, 2017 9.155 9.251 9.133 9.251 408,557 +0.12(+1.33%)
Mar 28, 2017 9.049 9.137 9.049 9.130 230,980 +0.11(+1.26%)
Mar 27, 2017 9.016 9.041 8.982 9.016 309,572 -0.05(-0.57%)
Mar 24, 2017 9.038 9.085 8.986 9.067 302,933 +0.05(+0.57%)
Mar 23, 2017 9.063 9.089 8.986 9.016 451,456 -0.03(-0.28%)
Mar 22, 2017 8.971 9.049 8.957 9.041 252,753 +0.06(+0.65%)
Mar 21, 2017 9.060 9.063 8.968 8.982 653,373 -0.08(-0.85%)
Mar 20, 2017 8.986 9.067 8.979 9.060 261,938 +0.07(+0.78%)
Mar 17, 2017 9.001 9.011 8.975 8.990 140,183 +0.01(+0.08%)
Mar 16, 2017 9.019 9.023 8.968 8.982 260,314 -0.00(-0.04%)
Mar 15, 2017 8.905 8.986 8.891 8.986 573,405 +0.09(+1.03%)
Mar 14, 2017 8.898 8.902 8.865 8.894 152,438 +0.00(+0.00%)
Mar 13, 2017 8.725 8.905 8.725 8.894 356,191 +0.26(+2.98%)
Mar 10, 2017 8.633 8.637 8.589 8.637 169,734 +0.03(+0.34%)
Mar 09, 2017 8.582 8.633 8.564 8.608 312,554 +0.05(+0.56%)
Mar 08, 2017 8.571 8.571 8.525 8.560 128,475 +0.02(+0.26%)
Mar 07, 2017 8.552 8.578 8.534 8.538 198,502 -0.03(-0.34%)
Mar 06, 2017 8.630 8.630 8.527 8.567 181,556 -0.05(-0.55%)
Mar 03, 2017 8.578 8.622 8.547 8.615 274,171 +0.10(+1.12%)
Mar 02, 2017 8.541 8.541 8.505 8.519 224,031 -0.08(-0.98%)
Mar 01, 2017 8.552 8.604 8.552 8.604 445,876 +0.08(+0.99%)
Feb 28, 2017 8.530 8.571 8.512 8.519 143,870 -0.02(-0.26%)
Feb 27, 2017 8.534 8.568 8.527 8.541 201,905 -0.01(-0.13%)
Feb 24, 2017 8.538 8.560 8.536 8.552 137,813 -0.04(-0.51%)
Feb 23, 2017 8.593 8.622 8.586 8.597 276,732 +0.01(+0.13%)
Feb 22, 2017 8.571 8.597 8.553 8.586 263,748 +0.01(+0.17%)
Feb 21, 2017 8.527 8.582 8.527 8.571 313,368 +0.14(+1.66%)
Feb 17, 2017 8.431 8.431 8.431 0 -0.06(-0.69%)
Feb 16, 2017 8.472 8.527 8.472 8.490 283,833 +0.04(+0.52%)
Feb 15, 2017 8.461 8.496 8.429 8.446 353,201 -0.07(-0.82%)
Feb 14, 2017 8.567 8.567 8.501 8.516 311,245 -0.03(-0.30%)
Feb 13, 2017 8.538 8.575 8.520 8.541 463,422 -0.00(-0.04%)
Feb 10, 2017 8.490 8.549 8.484 8.545 396,813 +0.07(+0.82%)
Feb 09, 2017 8.416 8.508 8.446 8.475 312,853 +0.06(+0.70%)
Feb 08, 2017 8.380 8.435 8.380 8.416 336,617 +0.08(+0.97%)
Feb 07, 2017 8.405 8.409 8.336 8.336 577,965 -0.06(-0.66%)
Feb 06, 2017 8.413 8.450 8.391 8.391 277,477 +0.00(+0.00%)
Feb 03, 2017 8.321 8.409 8.321 8.391 269,562 +0.06(+0.75%)
Feb 02, 2017 8.372 8.392 8.314 8.328 273,643 +0.02(+0.22%)
Feb 01, 2017 8.405 8.439 8.292 8.310 275,162 +0.01(+0.18%)
Jan 31, 2017 8.358 8.358 8.284 8.295 459,028 -0.10(-1.14%)
Jan 30, 2017 8.439 8.453 8.365 8.391 207,478 -0.05(-0.57%)
Jan 27, 2017 8.453 8.453 8.420 8.439 200,156 +0.01(+0.09%)
Jan 26, 2017 8.413 8.431 8.372 8.431 284,151 +0.10(+1.15%)
Jan 25, 2017 8.295 8.398 8.188 8.336 322,760 +0.08(+1.02%)
Jan 24, 2017 8.244 8.262 8.192 8.251 312,222 +0.05(+0.63%)
Jan 23, 2017 8.207 8.218 8.159 8.200 210,035 +0.06(+0.77%)
Jan 20, 2017 8.130 8.154 8.109 8.137 248,914 -0.03(-0.40%)
Jan 19, 2017 8.141 8.196 8.141 8.170 132,932 +0.01(+0.14%)
Jan 18, 2017 8.189 8.196 8.145 8.159 294,501 +0.00(+0.05%)
Jan 17, 2017 8.159 8.196 8.104 8.156 307,651 -0.00(-0.04%)
Jan 13, 2017 8.159 8.159 8.159 0 -0.06(-0.76%)
Jan 12, 2017 8.178 8.273 8.162 8.222 795,088 +0.06(+0.68%)
Jan 11, 2017 7.957 8.222 7.924 8.167 773,920 +0.29(+3.73%)
Jan 10, 2017 7.898 7.902 7.850 7.873 263,924 -0.01(-0.19%)
Jan 09, 2017 7.828 7.924 7.828 7.887 194,192 +0.03(+0.33%)
Jan 06, 2017 7.828 7.880 7.806 7.862 392,885 -0.00(-0.05%)
Jan 05, 2017 7.799 7.935 7.788 7.865 873,120 +0.11(+1.42%)
Jan 04, 2017 7.766 7.794 7.726 7.755 645,308 -0.01(-0.09%)
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.