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

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2015 8.202 8.202 8.178 8.217 276,408 +0.10(+1.24%)
May 28, 2015 8.129 8.184 8.116 8.116 246,796 -0.03(-0.34%)
May 27, 2015 8.141 8.168 8.129 8.144 159,305 -0.02(-0.19%)
May 26, 2015 8.187 8.187 8.083 8.159 371,531 -0.13(-1.55%)
May 22, 2015 8.331 8.288 8.288 8.288 159,394 -0.00(-0.04%)
May 21, 2015 8.272 8.328 8.248 8.291 624,145 -0.01(-0.07%)
May 20, 2015 8.245 8.324 8.190 8.297 522,293 +0.09(+1.04%)
May 19, 2015 8.233 8.233 8.190 8.211 146,080 +0.02(+0.19%)
May 18, 2015 8.257 8.257 8.170 8.196 185,008 +0.05(+0.64%)
May 15, 2015 8.049 8.165 8.049 8.144 414,414 +0.06(+0.76%)
May 14, 2015 8.083 8.090 8.027 8.083 178,805 +0.13(+1.62%)
May 13, 2015 8.006 8.063 7.908 7.954 412,245 +0.02(+0.23%)
May 12, 2015 7.914 7.954 7.838 7.936 327,015 -0.13(-1.56%)
May 11, 2015 8.104 8.113 8.020 8.061 542,165 +0.06(+0.80%)
May 08, 2015 8.009 8.024 7.979 7.997 323,841 +0.09(+1.16%)
May 07, 2015 7.930 7.954 7.783 7.905 654,185 -0.07(-0.88%)
May 06, 2015 7.972 7.988 7.899 7.975 792,920 -0.17(-2.03%)
May 05, 2015 8.144 8.144 8.095 8.141 612,977 -0.03(-0.37%)
May 04, 2015 8.098 8.171 8.073 8.171 1,051,647 +0.17(+2.07%)
May 01, 2015 7.832 8.037 7.807 8.006 392,674 +0.19(+2.43%)
Apr 30, 2015 7.887 7.914 7.807 7.816 275,581 -0.10(-1.24%)
Apr 29, 2015 7.960 8.024 7.914 7.914 774,426 -0.07(-0.92%)
Apr 28, 2015 8.064 8.064 7.966 7.988 522,172 -0.03(-0.42%)
Apr 27, 2015 8.037 8.083 7.991 8.021 685,342 -0.06(-0.76%)
Apr 24, 2015 8.223 8.231 8.076 8.083 757,912 -0.24(-2.91%)
Apr 23, 2015 8.324 8.349 8.285 8.324 351,467 -0.06(-0.66%)
Apr 22, 2015 8.389 8.395 8.300 8.380 659,254 +0.02(+0.26%)
Apr 21, 2015 8.419 8.419 8.358 8.358 330,739 -0.07(-0.84%)
Apr 20, 2015 8.471 8.533 8.422 8.429 538,177 -0.18(-2.10%)
Apr 17, 2015 8.738 8.745 8.600 8.609 316,527 -0.22(-2.50%)
Apr 16, 2015 8.921 8.921 8.759 8.830 469,934 -0.10(-1.10%)
Apr 15, 2015 8.879 8.928 8.857 8.928 212,702 +0.00(+0.00%)
Apr 14, 2015 8.906 8.940 8.866 8.928 232,326 +0.05(+0.55%)
Apr 13, 2015 8.918 8.940 8.879 8.879 274,010 -0.04(-0.48%)
Apr 10, 2015 8.894 8.937 8.854 8.921 378,237 +0.02(+0.17%)
Apr 09, 2015 8.906 8.940 8.851 8.906 124,291 +0.03(+0.31%)
Apr 08, 2015 8.876 8.897 8.827 8.879 380,817 +0.06(+0.62%)
Apr 07, 2015 8.781 8.830 8.759 8.824 246,381 +0.07(+0.84%)
Apr 06, 2015 8.664 8.765 8.664 8.750 175,248 +0.04(+0.42%)
Apr 02, 2015 8.710 8.713 8.713 8.713 167,559 +0.00(+0.04%)
Apr 01, 2015 8.695 8.726 8.672 8.710 273,961 +0.05(+0.60%)
Mar 31, 2015 8.566 8.692 8.517 8.658 501,114 +0.08(+0.89%)
Mar 30, 2015 8.600 8.643 8.565 8.582 546,528 +0.06(+0.68%)
Mar 27, 2015 8.603 8.608 8.459 8.523 366,011 -0.05(-0.57%)
Mar 26, 2015 8.582 8.634 8.542 8.572 401,653 -0.11(-1.30%)
Mar 25, 2015 8.667 8.726 8.576 8.686 756,151 +0.00(+0.04%)
Mar 24, 2015 8.750 8.750 8.673 8.683 202,309 -0.03(-0.35%)
Mar 23, 2015 8.759 8.759 8.695 8.713 366,331 -0.07(-0.84%)
Mar 20, 2015 8.817 8.879 8.667 8.787 437,552 +0.08(+0.95%)
Mar 19, 2015 8.808 8.808 8.695 8.704 466,178 -0.24(-2.67%)
Mar 18, 2015 8.814 9.001 8.744 8.943 199,931 +0.08(+0.93%)
Mar 17, 2015 8.771 8.884 8.738 8.860 239,780 +0.09(+1.01%)
Mar 16, 2015 8.879 8.879 8.756 8.771 494,742 -0.06(-0.62%)
Mar 13, 2015 8.833 8.888 8.781 8.827 576,091 -0.10(-1.17%)
Mar 12, 2015 8.986 9.004 8.925 8.931 442,419 +0.05(+0.52%)
Mar 11, 2015 8.857 8.909 8.848 8.885 250,542 +0.02(+0.24%)
Mar 10, 2015 8.937 8.937 8.808 8.863 511,475 -0.14(-1.60%)
Mar 09, 2015 9.023 9.032 8.934 9.007 428,257 -0.05(-0.57%)
Mar 06, 2015 9.145 9.160 9.044 9.059 378,126 -0.12(-1.30%)
Mar 05, 2015 9.111 9.203 9.093 9.179 404,775 -0.02(-0.17%)
Mar 04, 2015 9.148 9.234 9.111 9.194 529,247 -0.04(-0.43%)
Mar 03, 2015 9.163 9.234 9.160 9.234 464,248 +0.08(+0.87%)
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.