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

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2010 6.685 6.749 6.677 6.726 414,844 -0.02(-0.35%)
Mar 30, 2010 6.717 6.779 6.681 6.749 570,054 -0.00(-0.06%)
Mar 29, 2010 6.709 6.773 6.707 6.754 723,655 +0.11(+1.60%)
Mar 26, 2010 6.609 6.674 6.598 6.647 864,971 +0.10(+1.60%)
Mar 25, 2010 6.654 6.660 6.538 6.543 1,727,800 -0.05(-0.81%)
Mar 24, 2010 6.596 6.628 6.551 6.596 656,796 -0.06(-0.90%)
Mar 23, 2010 6.570 6.668 6.543 6.656 1,127,480 +0.04(+0.61%)
Mar 22, 2010 6.619 6.673 6.558 6.615 1,192,342 -0.12(-1.84%)
Mar 19, 2010 6.737 6.739 6.570 6.739 1,386,098 +0.06(+0.83%)
Mar 18, 2010 6.739 6.752 6.662 6.683 691,431 -0.06(-0.82%)
Mar 17, 2010 6.677 6.781 6.677 6.739 971,956 +0.07(+1.09%)
Mar 16, 2010 6.690 6.709 6.602 6.666 1,263,061 +0.10(+1.46%)
Mar 15, 2010 6.543 6.585 6.519 6.570 1,380,785 -0.23(-3.45%)
Mar 12, 2010 6.856 6.856 6.773 6.805 1,163,588 -0.02(-0.31%)
Mar 11, 2010 6.694 6.830 6.675 6.826 1,233,387 +0.04(+0.57%)
Mar 10, 2010 6.698 6.794 6.675 6.788 1,612,416 +0.10(+1.50%)
Mar 09, 2010 6.624 6.725 6.624 6.688 1,137,572 -0.01(-0.13%)
Mar 08, 2010 6.683 6.739 6.666 6.696 964,782 -0.01(-0.22%)
Mar 05, 2010 6.602 6.717 6.602 6.711 1,419,373 +0.13(+2.01%)
Mar 04, 2010 6.626 6.632 6.575 6.579 1,149,023 -0.02(-0.36%)
Mar 03, 2010 6.570 6.632 6.540 6.602 1,687,308 +0.09(+1.34%)
Mar 02, 2010 6.487 6.532 6.423 6.515 1,956,396 +0.13(+2.11%)
Mar 01, 2010 6.295 6.383 6.253 6.381 556,427 +0.14(+2.22%)
Feb 26, 2010 6.195 6.255 6.195 6.242 795,364 +0.08(+1.28%)
Feb 25, 2010 6.061 6.178 6.056 6.163 777,793 -0.04(-0.65%)
Feb 24, 2010 6.206 6.227 6.146 6.204 730,080 +0.08(+1.29%)
Feb 23, 2010 6.334 6.378 6.086 6.125 1,851,901 -0.17(-2.68%)
Feb 22, 2010 6.353 6.389 6.270 6.293 1,119,870 -0.04(-0.64%)
Feb 19, 2010 6.304 6.357 6.272 6.334 814,913 -0.04(-0.57%)
Feb 18, 2010 6.233 6.385 6.233 6.370 777,957 +0.03(+0.54%)
Feb 17, 2010 6.374 6.374 6.306 6.336 619,934 +0.01(+0.20%)
Feb 16, 2010 6.218 6.323 6.174 6.323 889,425 +0.17(+2.77%)
Feb 12, 2010 6.131 6.152 6.152 6.152 784,982 -0.09(-1.43%)
Feb 11, 2010 6.150 6.249 6.123 6.242 808,132 +0.13(+2.09%)
Feb 10, 2010 6.131 6.131 6.027 6.114 925,331 -0.03(-0.52%)
Feb 09, 2010 6.054 6.208 6.052 6.146 975,891 +0.17(+2.93%)
Feb 08, 2010 6.078 6.078 5.960 5.971 816,461 -0.04(-0.67%)
Feb 05, 2010 5.992 6.052 5.818 6.012 1,931,449 -0.07(-1.09%)
Feb 04, 2010 6.329 6.329 6.078 6.078 1,494,725 -0.32(-5.06%)
Feb 03, 2010 6.398 6.483 6.391 6.402 578,701 +0.04(+0.55%)
Feb 02, 2010 6.197 6.385 6.195 6.367 1,298,685 +0.10(+1.65%)
Feb 01, 2010 6.199 6.291 6.199 6.263 1,397,793 +0.10(+1.66%)
Jan 29, 2010 6.157 6.250 6.146 6.161 1,814,335 +0.06(+1.05%)
Jan 28, 2010 6.191 6.206 6.014 6.097 2,115,789 -0.05(-0.87%)
Jan 27, 2010 6.268 6.268 6.116 6.150 2,430,087 -0.21(-3.32%)
Jan 26, 2010 6.321 6.419 6.321 6.361 1,043,491 -0.06(-0.90%)
Jan 25, 2010 6.410 6.459 6.389 6.419 1,108,231 -0.02(-0.33%)
Jan 22, 2010 6.481 6.515 6.410 6.440 1,751,466 -0.13(-1.95%)
Jan 21, 2010 6.743 6.743 6.526 6.568 2,492,824 -0.24(-3.51%)
Jan 20, 2010 6.914 6.914 6.728 6.807 790,618 -0.15(-2.09%)
Jan 19, 2010 6.726 6.963 6.720 6.952 1,563,408 +0.19(+2.74%)
Jan 15, 2010 6.828 6.767 6.767 6.767 1,160,591 -0.09(-1.31%)
Jan 14, 2010 6.865 6.867 6.841 6.856 1,005,030 +0.05(+0.69%)
Jan 13, 2010 6.837 6.837 6.803 6.809 1,297,602 +0.04(+0.66%)
Jan 12, 2010 6.771 6.824 6.724 6.764 1,419,701 -0.09(-1.34%)
Jan 11, 2010 6.792 6.860 6.792 6.856 1,816,309 +0.13(+1.93%)
Jan 08, 2010 6.792 6.792 6.675 6.726 1,012,819 -0.05(-0.72%)
Jan 07, 2010 6.784 6.828 6.764 6.775 1,294,221 -0.03(-0.47%)
Jan 06, 2010 6.739 6.824 6.739 6.807 1,030,975 +0.07(+1.01%)
Jan 05, 2010 6.636 6.743 6.636 6.739 1,416,930 +0.11(+1.60%)
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.