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

The India Fund, Inc. (NY: IFN )

17.78 -0.02 (-0.11%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 14, 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 (%)
Apr 30, 2010 6.942 6.942 6.821 6.829 664,632 -0.09(-1.36%)
Apr 29, 2010 6.883 6.923 6.857 6.923 825,711 +0.07(+0.96%)
Apr 28, 2010 6.821 6.897 6.816 6.857 713,956 +0.04(+0.53%)
Apr 27, 2010 6.932 6.934 6.808 6.821 79,308 -0.12(-1.73%)
Apr 26, 2010 6.987 6.991 6.897 6.940 736,950 -0.05(-0.67%)
Apr 23, 2010 6.919 7.017 6.900 6.987 988,562 +0.04(+0.65%)
Apr 22, 2010 6.810 6.944 6.793 6.942 618,931 +0.10(+1.53%)
Apr 21, 2010 6.848 6.856 6.784 6.838 853,027 -0.05(-0.71%)
Apr 20, 2010 6.825 6.889 6.825 6.887 468 +0.07(+1.03%)
Apr 19, 2010 6.652 6.827 6.586 6.816 1,503,527 +0.04(+0.57%)
Apr 16, 2010 6.883 6.897 6.761 6.778 1,101,029 -0.17(-2.46%)
Apr 15, 2010 7.000 7.008 6.917 6.949 686,743 -0.11(-1.51%)
Apr 14, 2010 7.021 7.055 6.976 7.055 779,405 +0.09(+1.35%)
Apr 13, 2010 6.959 7.004 6.889 6.961 564,008 -0.04(-0.52%)
Apr 12, 2010 7.023 7.025 6.964 6.998 734,985 -0.00(-0.06%)
Apr 09, 2010 6.989 7.019 6.964 7.002 573,850 +0.05(+0.74%)
Apr 08, 2010 6.868 6.974 6.833 6.951 858,269 +0.01(+0.18%)
Apr 07, 2010 6.996 7.017 6.936 6.938 781,454 -0.06(-0.82%)
Apr 06, 2010 6.953 7.034 6.942 6.996 1,580,562 +0.01(+0.15%)
Apr 05, 2010 6.846 6.989 6.846 6.985 1,551,235 +0.16(+2.38%)
Apr 01, 2010 6.782 6.823 6.823 6.823 784,882 +0.10(+1.43%)
Mar 31, 2010 6.686 6.750 6.678 6.727 414,792 -0.02(-0.35%)
Mar 30, 2010 6.718 6.780 6.682 6.750 569,982 -0.00(-0.06%)
Mar 29, 2010 6.710 6.774 6.708 6.755 723,564 +0.11(+1.60%)
Mar 26, 2010 6.610 6.675 6.599 6.648 864,861 +0.10(+1.60%)
Mar 25, 2010 6.654 6.661 6.539 6.543 1,727,580 -0.05(-0.81%)
Mar 24, 2010 6.597 6.629 6.552 6.597 656,713 -0.06(-0.90%)
Mar 23, 2010 6.571 6.669 6.543 6.656 1,127,337 +0.04(+0.61%)
Mar 22, 2010 6.620 6.674 6.558 6.616 1,192,191 -0.12(-1.84%)
Mar 19, 2010 6.738 6.740 6.571 6.740 1,385,922 +0.06(+0.83%)
Mar 18, 2010 6.740 6.752 6.663 6.684 691,343 -0.06(-0.82%)
Mar 17, 2010 6.678 6.782 6.678 6.740 971,833 +0.07(+1.09%)
Mar 16, 2010 6.691 6.710 6.603 6.667 1,262,901 +0.10(+1.46%)
Mar 15, 2010 6.543 6.586 6.520 6.571 1,380,609 -0.23(-3.45%)
Mar 12, 2010 6.857 6.857 6.774 6.806 1,163,440 -0.02(-0.31%)
Mar 11, 2010 6.695 6.831 6.676 6.827 1,233,231 +0.04(+0.57%)
Mar 10, 2010 6.699 6.795 6.676 6.789 1,612,211 +0.10(+1.50%)
Mar 09, 2010 6.624 6.726 6.624 6.688 1,137,427 -0.01(-0.13%)
Mar 08, 2010 6.684 6.740 6.667 6.697 964,659 -0.01(-0.22%)
Mar 05, 2010 6.603 6.718 6.603 6.712 1,419,192 +0.13(+2.01%)
Mar 04, 2010 6.627 6.633 6.575 6.580 1,148,877 -0.02(-0.36%)
Mar 03, 2010 6.571 6.633 6.541 6.603 1,687,093 +0.09(+1.34%)
Mar 02, 2010 6.488 6.533 6.424 6.516 1,956,148 +0.13(+2.11%)
Mar 01, 2010 6.296 6.383 6.253 6.381 556,356 +0.14(+2.22%)
Feb 26, 2010 6.196 6.256 6.196 6.243 795,263 +0.08(+1.28%)
Feb 25, 2010 6.061 6.179 6.057 6.164 777,694 -0.04(-0.65%)
Feb 24, 2010 6.206 6.228 6.147 6.204 729,987 +0.08(+1.29%)
Feb 23, 2010 6.334 6.379 6.087 6.125 1,851,665 -0.17(-2.68%)
Feb 22, 2010 6.354 6.390 6.270 6.294 1,119,728 -0.04(-0.64%)
Feb 19, 2010 6.305 6.358 6.273 6.334 814,810 -0.04(-0.57%)
Feb 18, 2010 6.234 6.386 6.234 6.371 777,858 +0.03(+0.54%)
Feb 17, 2010 6.375 6.375 6.307 6.337 619,855 +0.01(+0.20%)
Feb 16, 2010 6.219 6.324 6.174 6.324 889,312 +0.17(+2.77%)
Feb 12, 2010 6.132 6.153 6.153 6.153 784,882 -0.09(-1.43%)
Feb 11, 2010 6.151 6.250 6.123 6.243 808,030 +0.13(+2.09%)
Feb 10, 2010 6.132 6.132 6.027 6.115 925,214 -0.03(-0.52%)
Feb 09, 2010 6.055 6.209 6.053 6.147 975,767 +0.17(+2.93%)
Feb 08, 2010 6.078 6.078 5.961 5.972 816,357 -0.04(-0.67%)
Feb 05, 2010 5.993 6.053 5.818 6.012 1,931,204 -0.07(-1.09%)
Feb 04, 2010 6.330 6.330 6.078 6.078 1,494,535 -0.32(-5.06%)
Feb 03, 2010 6.398 6.484 6.392 6.403 578,628 +0.04(+0.55%)
Feb 02, 2010 6.198 6.386 6.196 6.367 1,298,520 +0.10(+1.65%)
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.