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: 7:00 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 (%)
Jul 31, 2012 5.166 5.178 5.128 5.146 974,351 -0.04(-0.68%)
Jul 30, 2012 5.131 5.181 5.116 5.181 759,273 +0.08(+1.52%)
Jul 27, 2012 5.061 5.116 5.028 5.103 1,259,644 +0.08(+1.49%)
Jul 26, 2012 4.983 5.038 4.983 5.028 504,432 +0.07(+1.36%)
Jul 25, 2012 4.965 4.980 4.930 4.960 338,057 +0.01(+0.15%)
Jul 24, 2012 4.943 4.958 4.915 4.953 747,556 +0.03(+0.56%)
Jul 23, 2012 4.943 4.943 4.885 4.925 686,110 -0.15(-2.96%)
Jul 20, 2012 5.048 5.076 5.048 5.076 853,196 -0.04(-0.78%)
Jul 19, 2012 5.101 5.138 5.093 5.116 789,537 +0.02(+0.44%)
Jul 18, 2012 5.076 5.109 5.061 5.093 409,659 +0.00(+0.05%)
Jul 17, 2012 5.073 5.106 5.046 5.091 928,008 +0.02(+0.35%)
Jul 16, 2012 5.056 5.091 5.046 5.073 768,279 -0.04(-0.69%)
Jul 13, 2012 5.068 5.116 5.068 5.108 769,493 +0.06(+1.19%)
Jul 12, 2012 4.993 5.053 4.993 5.048 1,055,813 -0.09(-1.71%)
Jul 11, 2012 5.098 5.136 5.098 5.136 1,318,215 +0.04(+0.79%)
Jul 10, 2012 5.156 5.163 5.088 5.096 1,505,224 +0.03(+0.59%)
Jul 09, 2012 5.008 5.066 5.008 5.066 655,938 +0.00(+0.05%)
Jul 06, 2012 5.048 5.078 5.041 5.063 742,420 -0.08(-1.56%)
Jul 05, 2012 5.156 5.159 5.101 5.143 1,293,530 -0.05(-0.87%)
Jul 03, 2012 5.151 5.196 5.151 5.188 584,001 +0.09(+1.82%)
Jul 02, 2012 5.081 5.101 5.056 5.096 1,005,916 -0.01(-0.15%)
Jun 29, 2012 5.048 5.108 5.036 5.103 1,206,760 +0.24(+4.84%)
Jun 28, 2012 4.848 4.870 4.819 4.868 728,634 -0.01(-0.15%)
Jun 27, 2012 4.815 4.883 4.815 4.875 364,259 +0.03(+0.62%)
Jun 26, 2012 4.793 4.848 4.793 4.845 496,253 +0.04(+0.89%)
Jun 25, 2012 4.780 4.805 4.745 4.803 503,805 -0.03(-0.67%)
Jun 22, 2012 4.833 4.843 4.813 4.835 531,620 +0.03(+0.57%)
Jun 21, 2012 4.853 4.880 4.795 4.808 794,617 -0.06(-1.29%)
Jun 20, 2012 4.893 4.893 4.833 4.870 448,157 -0.01(-0.21%)
Jun 19, 2012 4.888 4.903 4.858 4.880 1,432,968 +0.03(+0.52%)
Jun 18, 2012 4.823 4.878 4.778 4.855 1,127,958 -0.07(-1.47%)
Jun 15, 2012 4.868 4.940 4.868 4.928 1,283,394 +0.09(+1.86%)
Jun 14, 2012 4.808 4.856 4.788 4.838 368,085 -0.01(-0.15%)
Jun 13, 2012 4.868 4.906 4.833 4.845 404,044 -0.06(-1.23%)
Jun 12, 2012 4.845 4.910 4.838 4.905 678,766 +0.13(+2.78%)
Jun 11, 2012 4.813 4.820 4.772 4.773 1,100,266 -0.12(-2.51%)
Jun 08, 2012 4.865 4.895 4.845 4.895 211,423 +0.02(+0.31%)
Jun 07, 2012 4.958 4.975 4.880 4.880 397,230 +0.00(+0.05%)
Jun 06, 2012 4.833 4.910 4.823 4.878 907,904 +0.15(+3.23%)
Jun 05, 2012 4.680 4.735 4.677 4.725 487,850 +0.03(+0.59%)
Jun 04, 2012 4.707 4.735 4.670 4.697 838,755 +0.00(+0.05%)
Jun 01, 2012 4.637 4.702 4.637 4.695 879,346 -0.04(-0.74%)
May 31, 2012 4.700 4.733 4.677 4.730 991,104 +0.03(+0.59%)
May 30, 2012 4.713 4.730 4.672 4.702 907,333 -0.10(-1.98%)
May 29, 2012 4.770 4.820 4.770 4.798 764,353 +0.05(+1.11%)
May 25, 2012 4.733 4.763 4.725 4.745 457,946 +0.04(+0.74%)
May 24, 2012 4.753 4.760 4.690 4.710 415,565 +0.03(+0.59%)
May 23, 2012 4.680 4.697 4.615 4.682 1,090,222 -0.07(-1.37%)
May 22, 2012 4.768 4.800 4.733 4.748 785,440 -0.12(-2.47%)
May 21, 2012 4.810 4.868 4.798 4.868 629,201 +0.06(+1.30%)
May 18, 2012 4.820 4.833 4.783 4.805 564,041 +0.03(+0.63%)
May 17, 2012 4.818 4.828 4.760 4.775 478,808 -0.05(-1.09%)
May 16, 2012 4.858 4.868 4.808 4.828 888,767 -0.07(-1.33%)
May 15, 2012 4.958 4.958 4.873 4.893 864,366 +0.02(+0.36%)
May 14, 2012 4.885 4.905 4.855 4.875 793,159 -0.11(-2.21%)
May 11, 2012 4.965 5.000 4.955 4.985 412,434 -0.04(-0.75%)
May 10, 2012 5.043 5.068 5.015 5.023 425,669 +0.03(+0.65%)
May 09, 2012 4.960 5.008 4.930 4.990 850,784 -0.06(-1.19%)
May 08, 2012 5.073 5.073 4.985 5.051 1,117,255 -0.12(-2.28%)
May 07, 2012 5.181 5.208 5.156 5.168 1,670,896 +0.05(+1.03%)
May 04, 2012 5.131 5.131 5.088 5.116 830,144 -0.08(-1.54%)
May 03, 2012 5.236 5.236 5.184 5.196 926,111 -0.09(-1.75%)
May 02, 2012 5.316 5.316 5.266 5.288 554,723 -0.05(-0.89%)
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.