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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 4.852 4.860 4.793 4.860 753,916 +0.08(+1.69%)
Aug 29, 2013 4.832 4.885 4.779 4.779 1,116,088 +0.01(+0.29%)
Aug 28, 2013 4.746 4.813 4.712 4.765 2,263,532 -0.05(-1.04%)
Aug 27, 2013 4.796 4.841 4.765 4.816 1,634,035 -0.16(-3.25%)
Aug 26, 2013 5.003 5.042 4.961 4.977 716,622 -0.06(-1.22%)
Aug 23, 2013 5.064 5.064 5.030 5.039 659,661 +0.03(+0.67%)
Aug 22, 2013 4.991 5.058 4.986 5.005 842,173 +0.11(+2.22%)
Aug 21, 2013 5.078 5.078 4.885 4.896 2,166,369 -0.26(-5.09%)
Aug 20, 2013 5.151 5.178 5.081 5.159 1,207,498 +0.00(+0.00%)
Aug 19, 2013 5.167 5.176 5.106 5.159 1,189,766 -0.16(-2.94%)
Aug 16, 2013 5.354 5.354 5.287 5.315 831,627 -0.19(-3.45%)
Aug 15, 2013 5.460 5.511 5.430 5.505 280,047 -0.06(-1.15%)
Aug 14, 2013 5.544 5.600 5.544 5.569 1,025,570 +0.06(+1.12%)
Aug 13, 2013 5.483 5.530 5.477 5.508 744,186 +0.08(+1.39%)
Aug 12, 2013 5.427 5.477 5.416 5.432 602,791 -0.01(-0.26%)
Aug 09, 2013 5.435 5.466 5.399 5.446 248,760 -0.03(-0.51%)
Aug 08, 2013 5.307 5.494 5.307 5.474 543,015 +0.20(+3.76%)
Aug 07, 2013 5.374 5.391 5.276 5.276 868,767 -0.12(-2.28%)
Aug 06, 2013 5.427 5.438 5.377 5.399 832,000 -0.10(-1.88%)
Aug 05, 2013 5.530 5.530 5.466 5.502 392,169 -0.03(-0.56%)
Aug 02, 2013 5.525 5.542 5.502 5.533 340,299 -0.03(-0.60%)
Aug 01, 2013 5.552 5.569 5.497 5.566 729,453 -0.00(-0.05%)
Jul 31, 2013 5.530 5.572 5.485 5.569 664,451 +0.02(+0.40%)
Jul 30, 2013 5.544 5.547 5.513 5.547 440,092 -0.13(-2.36%)
Jul 29, 2013 5.689 5.703 5.667 5.681 178,539 -0.10(-1.69%)
Jul 26, 2013 5.742 5.779 5.709 5.779 240,245 -0.00(-0.05%)
Jul 25, 2013 5.717 5.784 5.714 5.781 245,651 +0.05(+0.88%)
Jul 24, 2013 5.779 5.809 5.723 5.731 587,849 -0.06(-1.06%)
Jul 23, 2013 5.779 5.804 5.765 5.793 713,827 +0.02(+0.34%)
Jul 22, 2013 5.709 5.776 5.709 5.773 257,186 +0.04(+0.63%)
Jul 19, 2013 5.686 5.745 5.686 5.737 263,308 +0.00(+0.00%)
Jul 18, 2013 5.720 5.770 5.687 5.737 546,934 +0.04(+0.78%)
Jul 17, 2013 5.686 5.714 5.653 5.692 486,549 -0.01(-0.10%)
Jul 16, 2013 5.639 5.698 5.606 5.698 211,502 +0.04(+0.64%)
Jul 15, 2013 5.619 5.673 5.619 5.661 403,589 +0.06(+1.10%)
Jul 12, 2013 5.580 5.608 5.578 5.600 346,819 +0.06(+1.01%)
Jul 11, 2013 5.494 5.555 5.494 5.544 332,784 +0.16(+3.06%)
Jul 10, 2013 5.388 5.415 5.352 5.379 626,315 -0.04(-0.72%)
Jul 09, 2013 5.396 5.444 5.374 5.418 468,806 +0.04(+0.83%)
Jul 08, 2013 5.229 5.391 5.229 5.374 573,750 +0.04(+0.79%)
Jul 05, 2013 5.363 5.368 5.304 5.332 637,319 +0.01(+0.26%)
Jul 03, 2013 5.351 5.360 5.307 5.318 282,497 -0.11(-2.06%)
Jul 02, 2013 5.393 5.455 5.382 5.430 509,518 +0.00(+0.05%)
Jul 01, 2013 5.418 5.455 5.393 5.427 863,448 +0.08(+1.41%)
Jun 28, 2013 5.354 5.365 5.326 5.351 753,368 +0.08(+1.43%)
Jun 27, 2013 5.198 5.301 5.192 5.276 678,715 +0.12(+2.38%)
Jun 26, 2013 5.114 5.159 5.097 5.153 346,468 -0.03(-0.54%)
Jun 25, 2013 5.123 5.204 5.123 5.181 374,337 +0.08(+1.48%)
Jun 24, 2013 5.078 5.139 5.042 5.106 631,312 -0.05(-0.97%)
Jun 21, 2013 5.128 5.218 5.117 5.156 1,744,112 +0.09(+1.76%)
Jun 20, 2013 5.248 5.248 5.058 5.067 1,302,727 -0.25(-4.72%)
Jun 19, 2013 5.421 5.435 5.318 5.318 534,056 -0.15(-2.71%)
Jun 18, 2013 5.430 5.469 5.399 5.466 421,450 +0.00(+0.00%)
Jun 17, 2013 5.488 5.508 5.458 5.466 630,133 +0.01(+0.15%)
Jun 14, 2013 5.466 5.511 5.449 5.458 1,075,223 +0.03(+0.46%)
Jun 13, 2013 5.374 5.446 5.374 5.432 541,299 +0.03(+0.57%)
Jun 12, 2013 5.494 5.507 5.402 5.402 726,458 -0.08(-1.48%)
Jun 11, 2013 5.522 5.529 5.463 5.483 531,333 -0.15(-2.63%)
Jun 10, 2013 5.675 5.678 5.611 5.631 521,447 -0.08(-1.47%)
Jun 07, 2013 5.717 5.723 5.684 5.714 403,048 -0.04(-0.73%)
Jun 06, 2013 5.731 5.762 5.700 5.756 1,215,214 -0.01(-0.10%)
Jun 05, 2013 5.801 5.846 5.745 5.762 938,108 -0.06(-1.10%)
Jun 04, 2013 5.854 5.854 5.793 5.826 430,130 -0.04(-0.76%)
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.