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 (%)
Sep 30, 2014 8.025 8.048 7.942 7.983 210,734 -0.02(-0.26%)
Sep 29, 2014 8.028 8.028 7.933 8.004 444,255 -0.06(-0.80%)
Sep 26, 2014 8.045 8.097 7.975 8.069 472,573 +0.11(+1.33%)
Sep 25, 2014 8.004 8.004 7.942 7.963 330,642 -0.14(-1.78%)
Sep 24, 2014 8.019 8.131 8.007 8.107 137,055 +0.09(+1.06%)
Sep 23, 2014 8.004 8.072 7.951 8.022 321,300 -0.04(-0.47%)
Sep 22, 2014 8.036 8.112 8.013 8.060 371,726 -0.05(-0.65%)
Sep 19, 2014 8.172 8.172 8.064 8.113 202,364 -0.05(-0.61%)
Sep 18, 2014 8.063 8.163 7.972 8.163 471,084 +0.29(+3.69%)
Sep 17, 2014 7.919 7.966 7.840 7.872 231,368 -0.01(-0.07%)
Sep 16, 2014 7.843 7.908 7.770 7.878 358,840 -0.08(-1.07%)
Sep 15, 2014 7.998 8.036 7.951 7.963 191,167 -0.04(-0.51%)
Sep 12, 2014 8.065 8.065 7.989 8.004 221,554 -0.05(-0.62%)
Sep 11, 2014 8.019 8.074 7.972 8.054 201,445 -0.01(-0.18%)
Sep 10, 2014 8.036 8.036 8.001 8.068 433,316 -0.01(-0.11%)
Sep 09, 2014 8.121 8.121 8.001 8.077 531,651 -0.03(-0.33%)
Sep 08, 2014 8.051 8.139 8.021 8.103 1,379,038 +0.07(+0.87%)
Sep 05, 2014 7.887 8.033 7.884 8.033 669,125 +0.18(+2.35%)
Sep 04, 2014 7.828 7.875 7.828 7.849 636,531 +0.02(+0.26%)
Sep 03, 2014 7.781 7.869 7.764 7.828 1,098,974 +0.13(+1.71%)
Sep 02, 2014 7.702 7.761 7.685 7.697 437,739 +0.06(+0.81%)
Aug 29, 2014 7.629 7.635 7.635 7.635 320,405 +0.03(+0.35%)
Aug 28, 2014 7.623 7.641 7.609 7.609 272,020 -0.03(-0.42%)
Aug 27, 2014 7.615 7.656 7.612 7.641 427,673 +0.05(+0.62%)
Aug 26, 2014 7.594 7.600 7.582 7.594 629,419 +0.01(+0.19%)
Aug 25, 2014 7.574 7.588 7.574 7.579 144,257 +0.02(+0.27%)
Aug 22, 2014 7.576 7.579 7.559 7.559 186,511 -0.02(-0.31%)
Aug 21, 2014 7.574 7.606 7.541 7.582 157,347 +0.01(+0.12%)
Aug 20, 2014 7.574 7.612 7.556 7.574 170,638 -0.01(-0.19%)
Aug 19, 2014 7.559 7.600 7.559 7.588 156,677 +0.01(+0.19%)
Aug 18, 2014 7.565 7.609 7.553 7.574 260,730 +0.08(+1.13%)
Aug 15, 2014 7.495 7.509 7.445 7.489 256,235 +0.00(+0.00%)
Aug 14, 2014 7.480 7.521 7.456 7.489 278,127 +0.06(+0.83%)
Aug 13, 2014 7.383 7.436 7.372 7.427 298,715 +0.05(+0.63%)
Aug 12, 2014 7.363 7.384 7.345 7.380 131,444 +0.02(+0.24%)
Aug 11, 2014 7.290 7.383 7.275 7.363 313,392 +0.06(+0.88%)
Aug 08, 2014 7.260 7.319 7.208 7.298 345,266 +0.01(+0.08%)
Aug 07, 2014 7.377 7.404 7.293 7.293 281,191 -0.08(-1.15%)
Aug 06, 2014 7.351 7.413 7.322 7.377 447,843 -0.05(-0.67%)
Aug 05, 2014 7.407 7.448 7.407 7.427 259,221 -0.01(-0.12%)
Aug 04, 2014 7.459 7.489 7.374 7.436 614,014 -0.00(-0.04%)
Aug 01, 2014 7.369 7.454 7.348 7.439 692,752 +0.03(+0.43%)
Jul 31, 2014 7.468 7.540 7.377 7.407 394,850 -0.15(-1.98%)
Jul 30, 2014 7.556 7.576 7.541 7.556 201,800 -0.00(-0.04%)
Jul 29, 2014 7.576 7.591 7.527 7.559 319,869 +0.00(+0.00%)
Jul 28, 2014 7.544 7.559 7.489 7.559 165,961 +0.03(+0.39%)
Jul 25, 2014 7.506 7.556 7.497 7.530 397,203 -0.03(-0.35%)
Jul 24, 2014 7.550 7.565 7.524 7.556 334,793 +0.02(+0.23%)
Jul 23, 2014 7.579 7.585 7.518 7.538 221,909 -0.02(-0.23%)
Jul 22, 2014 7.547 7.576 7.544 7.556 325,751 +0.08(+1.06%)
Jul 21, 2014 7.456 7.489 7.427 7.477 187,082 +0.02(+0.31%)
Jul 18, 2014 7.410 7.480 7.410 7.454 168,616 +0.10(+1.35%)
Jul 17, 2014 7.410 7.506 7.348 7.354 310,199 -0.08(-1.10%)
Jul 16, 2014 7.445 7.483 7.424 7.436 390,382 +0.01(+0.08%)
Jul 15, 2014 7.465 7.486 7.430 7.430 243,761 -0.01(-0.12%)
Jul 14, 2014 7.392 7.448 7.392 7.439 343,930 +0.05(+0.71%)
Jul 11, 2014 7.407 7.427 7.369 7.386 281,591 -0.11(-1.41%)
Jul 10, 2014 7.448 7.500 7.319 7.492 221,623 -0.04(-0.54%)
Jul 09, 2014 7.509 7.554 7.495 7.533 340,261 +0.02(+0.27%)
Jul 08, 2014 7.571 7.571 7.468 7.512 1,010,360 -0.19(-2.43%)
Jul 07, 2014 7.697 7.729 7.673 7.699 385,887 +0.00(+0.04%)
Jul 03, 2014 7.702 7.697 7.697 7.697 222,029 -0.01(-0.15%)
Jul 02, 2014 7.635 7.720 7.632 7.708 621,013 +0.14(+1.86%)
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.