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

The India Fund, Inc. (NY: IFN )

17.61 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 7.526 7.622 7.485 7.592 910,185 +0.13(+1.71%)
Jul 28, 2005 7.379 7.464 7.304 7.464 1,493,998 +0.22(+3.06%)
Jul 27, 2005 7.272 7.332 7.221 7.242 958,953 +0.06(+0.77%)
Jul 26, 2005 7.293 7.389 7.101 7.187 1,248,281 -0.11(-1.46%)
Jul 25, 2005 7.347 7.379 7.278 7.293 1,752,845 -0.05(-0.73%)
Jul 22, 2005 7.202 7.351 7.165 7.347 1,518,382 +0.21(+2.96%)
Jul 21, 2005 7.144 7.197 7.091 7.135 1,168,094 -0.09(-1.24%)
Jul 20, 2005 6.931 7.229 6.877 7.225 2,051,551 +0.29(+4.25%)
Jul 19, 2005 6.749 6.952 6.722 6.931 1,397,868 +0.25(+3.67%)
Jul 18, 2005 6.660 6.698 6.660 6.685 510,660 +0.04(+0.64%)
Jul 15, 2005 6.632 6.654 6.590 6.643 547,236 +0.10(+1.47%)
Jul 14, 2005 6.717 6.749 6.540 6.547 1,261,410 -0.17(-2.54%)
Jul 13, 2005 6.760 6.760 6.692 6.717 576,778 +0.00(+0.06%)
Jul 12, 2005 6.771 6.777 6.632 6.713 1,763,630 -0.10(-1.47%)
Jul 11, 2005 6.779 6.822 6.728 6.813 1,500,094 +0.07(+1.11%)
Jul 08, 2005 6.483 6.739 6.483 6.739 1,200,919 +0.29(+4.46%)
Jul 07, 2005 6.376 6.451 6.344 6.451 1,030,230 +0.01(+0.10%)
Jul 06, 2005 6.361 6.462 6.361 6.445 709,016 +0.12(+1.85%)
Jul 05, 2005 6.206 6.378 6.206 6.327 860,479 +0.08(+1.26%)
Jul 01, 2005 6.408 6.451 6.248 6.248 1,953,545 -0.12(-1.84%)
Jun 30, 2005 6.558 6.664 6.366 6.366 1,645,461 -0.18(-2.71%)
Jun 29, 2005 6.502 6.651 6.479 6.543 1,680,630 +0.04(+0.62%)
Jun 28, 2005 6.291 6.502 6.248 6.502 1,203,264 +0.12(+1.91%)
Jun 27, 2005 6.376 6.387 6.278 6.381 1,454,608 -0.12(-1.90%)
Jun 24, 2005 6.468 6.515 6.468 6.504 902,682 +0.04(+0.66%)
Jun 23, 2005 6.479 6.502 6.451 6.462 1,554,489 -0.02(-0.26%)
Jun 22, 2005 6.440 6.500 6.400 6.479 1,886,020 +0.10(+1.64%)
Jun 21, 2005 6.295 6.374 6.295 6.374 1,276,885 +0.10(+1.67%)
Jun 20, 2005 6.227 6.291 6.227 6.270 1,342,535 +0.06(+1.03%)
Jun 17, 2005 6.265 6.278 6.206 6.206 1,190,603 -0.04(-0.68%)
Jun 16, 2005 6.227 6.287 6.221 6.248 683,694 -0.02(-0.34%)
Jun 15, 2005 6.300 6.351 6.154 6.270 2,001,845 +0.02(+0.38%)
Jun 14, 2005 6.054 6.291 6.052 6.246 1,628,579 +0.22(+3.68%)
Jun 13, 2005 5.973 6.046 5.971 6.024 675,722 +0.06(+1.07%)
Jun 10, 2005 5.950 6.001 5.928 5.960 378,423 -0.01(-0.18%)
Jun 09, 2005 6.050 6.056 5.967 5.971 691,196 -0.09(-1.41%)
Jun 08, 2005 6.073 6.110 6.039 6.056 935,038 +0.06(+1.00%)
Jun 07, 2005 5.950 6.014 5.939 5.997 941,603 +0.07(+1.22%)
Jun 06, 2005 5.886 5.926 5.843 5.924 979,117 +0.07(+1.24%)
Jun 03, 2005 5.845 5.907 5.828 5.852 1,025,072 +0.01(+0.15%)
Jun 02, 2005 5.805 5.875 5.792 5.843 661,654 -0.03(-0.54%)
Jun 01, 2005 5.864 5.899 5.830 5.875 652,276 +0.03(+0.55%)
May 31, 2005 5.914 5.918 5.815 5.843 744,185 -0.04(-0.72%)
May 27, 2005 5.841 5.914 5.835 5.886 1,107,134 +0.04(+0.73%)
May 26, 2005 5.705 5.845 5.705 5.843 754,501 +0.17(+3.09%)
May 25, 2005 5.871 5.875 5.655 5.668 1,077,591 -0.17(-2.92%)
May 24, 2005 5.805 5.841 5.775 5.839 398,587 +0.04(+0.66%)
May 23, 2005 5.779 5.864 5.779 5.800 726,366 +0.01(+0.11%)
May 20, 2005 5.828 5.828 5.726 5.794 482,993 -0.02(-0.29%)
May 19, 2005 5.811 5.839 5.760 5.811 846,880 +0.05(+0.93%)
May 18, 2005 5.653 5.790 5.653 5.758 1,207,484 +0.13(+2.27%)
May 17, 2005 5.758 5.758 5.609 5.630 1,024,603 -0.15(-2.62%)
May 16, 2005 5.707 5.800 5.707 5.781 783,575 +0.11(+1.92%)
May 13, 2005 5.737 5.745 5.662 5.673 272,446 +0.01(+0.19%)
May 12, 2005 5.758 5.758 5.662 5.662 315,118 -0.03(-0.45%)
May 11, 2005 5.598 5.713 5.598 5.687 376,547 +0.06(+1.02%)
May 10, 2005 5.779 5.779 5.630 5.630 459,078 -0.16(-2.83%)
May 09, 2005 5.769 5.794 5.743 5.794 772,321 +0.09(+1.57%)
May 06, 2005 5.683 5.734 5.666 5.705 581,937 +0.07(+1.33%)
May 05, 2005 5.662 5.724 5.619 5.630 539,264 -0.02(-0.34%)
May 04, 2005 5.555 5.651 5.555 5.649 799,049 +0.14(+2.48%)
May 03, 2005 5.502 5.566 5.502 5.513 190,383 -0.03(-0.50%)
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.