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 (%)
Jul 31, 2012 5.036 5.048 4.999 5.016 999,492 -0.03(-0.68%)
Jul 30, 2012 5.002 5.050 4.987 5.050 778,865 +0.08(+1.52%)
Jul 27, 2012 4.933 4.987 4.902 4.975 1,292,146 +0.07(+1.49%)
Jul 26, 2012 4.858 4.911 4.858 4.902 517,447 +0.07(+1.36%)
Jul 25, 2012 4.840 4.855 4.806 4.836 346,780 +0.01(+0.15%)
Jul 24, 2012 4.819 4.833 4.792 4.828 766,845 +0.03(+0.56%)
Jul 23, 2012 4.819 4.819 4.762 4.801 703,814 -0.15(-2.96%)
Jul 20, 2012 4.921 4.948 4.921 4.948 875,210 -0.04(-0.78%)
Jul 19, 2012 4.972 5.009 4.965 4.987 809,909 +0.02(+0.44%)
Jul 18, 2012 4.948 4.980 4.933 4.965 420,229 +0.00(+0.05%)
Jul 17, 2012 4.945 4.977 4.919 4.963 951,954 +0.02(+0.35%)
Jul 16, 2012 4.928 4.963 4.919 4.945 788,103 -0.03(-0.69%)
Jul 13, 2012 4.941 4.987 4.941 4.980 789,348 +0.06(+1.19%)
Jul 12, 2012 4.867 4.926 4.867 4.921 1,083,056 -0.09(-1.71%)
Jul 11, 2012 4.970 5.006 4.970 5.006 1,352,228 +0.04(+0.79%)
Jul 10, 2012 5.026 5.033 4.960 4.967 1,544,063 +0.03(+0.59%)
Jul 09, 2012 4.882 4.938 4.882 4.938 672,863 +0.00(+0.05%)
Jul 06, 2012 4.921 4.950 4.914 4.936 761,577 -0.08(-1.56%)
Jul 05, 2012 5.026 5.030 4.972 5.014 1,326,907 -0.04(-0.87%)
Jul 03, 2012 5.021 5.065 5.021 5.058 599,070 +0.09(+1.82%)
Jul 02, 2012 4.953 4.972 4.928 4.967 1,031,872 -0.01(-0.15%)
Jun 29, 2012 4.921 4.980 4.909 4.975 1,237,898 +0.23(+4.84%)
Jun 28, 2012 4.726 4.748 4.698 4.745 747,435 -0.01(-0.15%)
Jun 27, 2012 4.694 4.760 4.694 4.753 373,658 +0.03(+0.62%)
Jun 26, 2012 4.672 4.726 4.672 4.723 509,057 +0.04(+0.89%)
Jun 25, 2012 4.660 4.684 4.626 4.682 516,804 -0.03(-0.67%)
Jun 22, 2012 4.711 4.721 4.692 4.714 545,337 +0.03(+0.57%)
Jun 21, 2012 4.731 4.758 4.675 4.687 815,120 -0.06(-1.29%)
Jun 20, 2012 4.770 4.770 4.711 4.748 459,721 -0.01(-0.21%)
Jun 19, 2012 4.765 4.779 4.736 4.758 1,469,942 +0.02(+0.52%)
Jun 18, 2012 4.701 4.755 4.657 4.733 1,157,062 -0.07(-1.47%)
Jun 15, 2012 4.745 4.816 4.745 4.804 1,316,509 +0.09(+1.86%)
Jun 14, 2012 4.687 4.734 4.667 4.716 377,582 -0.01(-0.16%)
Jun 13, 2012 4.745 4.782 4.711 4.723 414,469 -0.06(-1.23%)
Jun 12, 2012 4.723 4.787 4.716 4.782 696,280 +0.13(+2.78%)
Jun 11, 2012 4.692 4.699 4.652 4.653 1,128,656 -0.12(-2.51%)
Jun 08, 2012 4.743 4.772 4.723 4.772 216,878 +0.01(+0.31%)
Jun 07, 2012 4.833 4.850 4.758 4.758 407,480 +0.00(+0.05%)
Jun 06, 2012 4.711 4.787 4.701 4.755 931,331 +0.15(+3.23%)
Jun 05, 2012 4.562 4.616 4.560 4.606 500,438 +0.03(+0.59%)
Jun 04, 2012 4.589 4.616 4.552 4.579 860,397 +0.00(+0.05%)
Jun 01, 2012 4.521 4.584 4.521 4.577 902,036 -0.03(-0.74%)
May 31, 2012 4.582 4.613 4.560 4.611 1,016,677 +0.03(+0.59%)
May 30, 2012 4.594 4.611 4.555 4.584 930,745 -0.09(-1.98%)
May 29, 2012 4.650 4.699 4.650 4.677 784,076 +0.05(+1.11%)
May 25, 2012 4.613 4.643 4.606 4.626 469,762 +0.03(+0.74%)
May 24, 2012 4.633 4.640 4.572 4.592 426,288 +0.03(+0.59%)
May 23, 2012 4.562 4.579 4.499 4.565 1,118,353 -0.06(-1.37%)
May 22, 2012 4.648 4.679 4.613 4.628 805,706 -0.12(-2.47%)
May 21, 2012 4.689 4.745 4.677 4.745 645,436 +0.06(+1.30%)
May 18, 2012 4.699 4.711 4.662 4.684 578,594 +0.03(+0.63%)
May 17, 2012 4.696 4.706 4.641 4.655 491,163 -0.05(-1.09%)
May 16, 2012 4.736 4.745 4.687 4.706 911,700 -0.06(-1.33%)
May 15, 2012 4.833 4.833 4.750 4.770 886,669 +0.02(+0.36%)
May 14, 2012 4.762 4.782 4.733 4.753 813,625 -0.11(-2.21%)
May 11, 2012 4.840 4.875 4.831 4.860 423,076 -0.04(-0.75%)
May 10, 2012 4.916 4.941 4.889 4.897 436,653 +0.03(+0.65%)
May 09, 2012 4.836 4.882 4.806 4.865 872,736 -0.06(-1.19%)
May 08, 2012 4.945 4.945 4.860 4.923 1,146,083 -0.11(-2.28%)
May 07, 2012 5.050 5.077 5.026 5.038 1,714,010 +0.05(+1.03%)
May 04, 2012 5.002 5.002 4.960 4.987 851,564 -0.08(-1.54%)
May 03, 2012 5.104 5.104 5.053 5.065 950,008 -0.09(-1.75%)
May 02, 2012 5.182 5.182 5.133 5.155 569,037 -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.