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

The India Fund, Inc. (NY: IFN )

17.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 24, 2011 6.813 6.844 6.785 6.839 819,978 +0.03(+0.45%)
May 23, 2011 6.830 6.830 6.768 6.808 985,941 -0.12(-1.71%)
May 20, 2011 6.967 6.991 6.894 6.927 762,963 -0.02(-0.34%)
May 19, 2011 7.003 7.003 6.925 6.951 433,296 -0.03(-0.44%)
May 18, 2011 6.934 6.991 6.896 6.982 566,993 +0.01(+0.17%)
May 17, 2011 6.906 6.970 6.861 6.970 1,518,974 -0.02(-0.27%)
May 16, 2011 7.012 7.072 6.963 6.989 600,865 -0.06(-0.84%)
May 13, 2011 7.081 7.112 6.955 7.048 668,575 -0.03(-0.44%)
May 12, 2011 7.048 7.081 6.977 7.079 899,740 +0.00(+0.00%)
May 11, 2011 7.179 7.179 7.076 7.079 1,069,803 -0.09(-1.32%)
May 10, 2011 7.133 7.174 7.119 7.174 541,258 +0.03(+0.40%)
May 09, 2011 7.179 7.193 7.098 7.145 615,618 +0.02(+0.33%)
May 06, 2011 7.238 7.238 7.122 7.122 979,072 +0.05(+0.64%)
May 05, 2011 7.036 7.091 7.001 7.076 1,565,525 -0.05(-0.67%)
May 04, 2011 7.195 7.212 7.124 7.124 1,150,656 -0.10(-1.38%)
May 03, 2011 7.257 7.257 7.148 7.224 1,958,773 -0.17(-2.31%)
May 02, 2011 7.364 7.394 7.364 7.394 1,215,261 -0.08(-1.11%)
Apr 29, 2011 7.497 7.497 7.430 7.478 637,218 -0.01(-0.19%)
Apr 28, 2011 7.499 7.511 7.451 7.492 1,004,175 -0.06(-0.82%)
Apr 27, 2011 7.596 7.606 7.508 7.553 924,350 -0.08(-1.00%)
Apr 26, 2011 7.584 7.698 7.584 7.629 518,073 +0.06(+0.82%)
Apr 25, 2011 7.593 7.612 7.561 7.568 560,069 -0.14(-1.76%)
Apr 21, 2011 7.625 7.703 7.608 7.703 676,295 +0.08(+1.09%)
Apr 20, 2011 7.641 7.679 7.553 7.620 1,284,450 +0.10(+1.29%)
Apr 19, 2011 7.473 7.523 7.423 7.523 996,518 +0.09(+1.28%)
Apr 18, 2011 7.534 7.537 7.392 7.428 990,155 -0.22(-2.89%)
Apr 15, 2011 7.686 7.691 7.582 7.648 829,641 -0.09(-1.13%)
Apr 14, 2011 7.672 7.750 7.655 7.736 409,445 +0.02(+0.28%)
Apr 13, 2011 7.760 7.793 7.698 7.715 836,897 +0.13(+1.66%)
Apr 12, 2011 7.625 7.625 7.546 7.589 770,987 -0.09(-1.24%)
Apr 11, 2011 7.741 7.767 7.629 7.684 891,679 -0.14(-1.85%)
Apr 08, 2011 7.845 7.888 7.722 7.829 1,100,114 -0.02(-0.24%)
Apr 07, 2011 7.900 7.926 7.796 7.848 1,270,569 -0.04(-0.54%)
Apr 06, 2011 7.985 7.985 7.879 7.890 1,296,649 -0.00(-0.06%)
Apr 05, 2011 7.976 8.042 7.876 7.895 1,721,446 -0.10(-1.31%)
Apr 04, 2011 7.952 8.066 7.952 8.000 2,223,743 +0.10(+1.32%)
Apr 01, 2011 7.879 7.969 7.852 7.895 1,274,597 +0.08(+0.97%)
Mar 31, 2011 7.760 7.950 7.753 7.819 1,505,468 +0.06(+0.76%)
Mar 30, 2011 7.758 7.767 7.710 7.760 839,628 +0.06(+0.80%)
Mar 29, 2011 7.674 7.701 7.618 7.698 1,133,080 +0.11(+1.41%)
Mar 28, 2011 7.660 7.691 7.572 7.591 720,908 +0.02(+0.25%)
Mar 25, 2011 7.542 7.722 7.506 7.572 2,218,361 +0.12(+1.59%)
Mar 24, 2011 7.309 7.475 7.288 7.454 2,180,179 +0.21(+2.88%)
Mar 23, 2011 7.164 7.297 7.160 7.245 1,955,658 +0.10(+1.39%)
Mar 22, 2011 7.152 7.155 7.119 7.145 495,490 +0.02(+0.27%)
Mar 21, 2011 7.079 7.133 7.074 7.126 989,599 +0.00(+0.03%)
Mar 18, 2011 7.124 7.129 7.067 7.124 1,214,768 +0.00(+0.07%)
Mar 17, 2011 7.148 7.174 7.100 7.119 567,772 +0.05(+0.74%)
Mar 16, 2011 7.143 7.186 7.031 7.067 1,886,018 -0.06(-0.80%)
Mar 15, 2011 7.145 7.167 7.124 7.124 1,744,459 -0.09(-1.18%)
Mar 14, 2011 7.179 7.235 7.084 7.209 895,202 +0.04(+0.56%)
Mar 11, 2011 7.057 7.195 7.050 7.169 1,078,197 +0.03(+0.37%)
Mar 10, 2011 7.160 7.176 7.098 7.143 1,237,207 -0.10(-1.44%)
Mar 09, 2011 7.273 7.285 7.209 7.247 1,129,688 -0.03(-0.39%)
Mar 08, 2011 7.219 7.285 7.176 7.276 1,101,045 +0.14(+2.00%)
Mar 07, 2011 7.143 7.164 7.079 7.133 1,797,108 -0.09(-1.25%)
Mar 04, 2011 7.321 7.321 7.152 7.224 2,187,785 -0.10(-1.39%)
Mar 03, 2011 7.238 7.345 7.202 7.326 1,552,618 +0.18(+2.46%)
Mar 02, 2011 7.046 7.188 7.046 7.150 1,127,374 +0.07(+1.01%)
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.