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 (%)
Oct 31, 2018 9.115 9.178 9.030 9.034 135,316 +0.01(+0.10%)
Oct 30, 2018 8.935 9.075 8.903 9.025 211,763 +0.08(+0.91%)
Oct 29, 2018 9.093 9.156 8.903 8.944 294,217 -0.05(-0.60%)
Oct 26, 2018 9.034 9.075 8.876 8.998 240,101 -0.09(-1.04%)
Oct 25, 2018 9.165 9.165 9.057 9.093 197,530 +0.00(+0.05%)
Oct 24, 2018 9.210 9.210 9.084 9.088 138,067 -0.12(-1.32%)
Oct 23, 2018 9.210 9.233 9.156 9.210 160,910 -0.11(-1.16%)
Oct 22, 2018 9.296 9.404 9.255 9.318 277,769 -0.02(-0.24%)
Oct 19, 2018 9.332 9.382 9.305 9.341 133,119 +0.07(+0.78%)
Oct 18, 2018 9.350 9.404 9.269 9.269 279,359 -0.14(-1.49%)
Oct 17, 2018 9.476 9.476 9.329 9.409 238,739 -0.22(-2.25%)
Oct 16, 2018 9.531 9.641 9.368 9.625 258,494 +0.19(+2.01%)
Oct 15, 2018 9.454 9.486 9.382 9.436 157,733 -0.06(-0.67%)
Oct 12, 2018 9.391 9.589 9.309 9.499 283,736 +0.29(+3.14%)
Oct 11, 2018 9.111 9.273 9.088 9.210 324,961 +0.09(+1.04%)
Oct 10, 2018 9.260 9.291 9.093 9.115 472,138 -0.09(-0.93%)
Oct 09, 2018 9.309 9.314 9.169 9.201 353,525 -0.15(-1.64%)
Oct 08, 2018 9.431 9.504 9.309 9.355 370,491 -0.14(-1.43%)
Oct 05, 2018 9.630 9.634 9.486 9.490 418,184 -0.28(-2.91%)
Oct 04, 2018 9.824 9.878 9.689 9.774 468,860 -0.16(-1.59%)
Oct 03, 2018 9.932 10.00 9.887 9.932 440,606 -0.04(-0.36%)
Oct 02, 2018 9.982 9.991 9.914 9.969 254,933 -0.06(-0.63%)
Oct 01, 2018 10.05 10.05 9.991 10.03 346,683 +0.04(+0.41%)
Sep 28, 2018 10.08 10.21 9.973 9.991 464,920 -0.12(-1.16%)
Sep 27, 2018 10.15 10.16 10.09 10.11 143,950 -0.09(-0.93%)
Sep 26, 2018 10.13 10.23 10.11 10.20 98,432 +0.08(+0.76%)
Sep 25, 2018 10.23 10.23 10.12 10.13 204,768 -0.07(-0.71%)
Sep 24, 2018 10.18 10.21 10.07 10.20 307,407 -0.07(-0.70%)
Sep 21, 2018 10.33 10.40 10.25 10.27 433,467 -0.19(-1.81%)
Sep 20, 2018 10.50 10.50 10.41 10.46 325,721 +0.01(+0.13%)
Sep 19, 2018 10.48 10.50 10.43 10.45 233,109 -0.01(-0.13%)
Sep 18, 2018 10.50 10.54 10.43 10.46 195,757 -0.08(-0.75%)
Sep 17, 2018 10.60 10.60 10.54 10.54 182,147 -0.09(-0.82%)
Sep 14, 2018 10.67 10.69 10.62 10.63 94,281 -0.02(-0.14%)
Sep 13, 2018 10.63 10.68 10.62 10.64 323,787 +0.10(+0.98%)
Sep 12, 2018 10.52 10.57 10.50 10.54 167,203 +0.03(+0.25%)
Sep 11, 2018 10.56 10.56 10.45 10.51 282,587 -0.11(-1.07%)
Sep 10, 2018 10.69 10.69 10.63 10.63 108,774 -0.11(-1.02%)
Sep 07, 2018 10.75 10.79 10.71 10.74 73,963 -0.03(-0.28%)
Sep 06, 2018 10.74 10.78 10.71 10.77 98,145 -0.01(-0.08%)
Sep 05, 2018 10.85 10.85 10.75 10.78 190,904 -0.15(-1.36%)
Sep 04, 2018 10.99 11.00 10.87 10.93 336,574 -0.23(-2.08%)
Aug 31, 2018 11.16 11.16 11.16 0 +0.16(+1.43%)
Aug 30, 2018 11.10 11.10 10.95 11.00 161,572 -0.10(-0.91%)
Aug 29, 2018 11.10 11.14 11.05 11.10 142,880 -0.04(-0.35%)
Aug 28, 2018 11.17 11.17 11.13 11.14 70,815 -0.03(-0.23%)
Aug 27, 2018 11.13 11.23 11.13 11.17 173,703 +0.11(+0.95%)
Aug 24, 2018 10.96 11.10 10.96 11.06 137,654 +0.14(+1.24%)
Aug 23, 2018 11.01 11.01 10.90 10.93 142,953 -0.10(-0.87%)
Aug 22, 2018 11.02 11.08 11.01 11.02 143,966 -0.02(-0.20%)
Aug 21, 2018 10.93 11.10 10.93 11.04 183,478 +0.11(+1.00%)
Aug 20, 2018 10.90 10.94 10.85 10.93 181,640 +0.08(+0.73%)
Aug 17, 2018 10.85 10.91 10.81 10.85 123,729 -0.03(-0.24%)
Aug 16, 2018 10.78 10.95 10.78 10.88 184,557 +0.13(+1.22%)
Aug 15, 2018 10.86 10.88 10.64 10.75 257,099 -0.21(-1.88%)
Aug 14, 2018 10.93 10.98 10.92 10.96 72,023 +0.05(+0.44%)
Aug 13, 2018 10.97 11.00 10.89 10.91 153,203 -0.09(-0.84%)
Aug 10, 2018 11.07 11.08 11.00 11.00 146,101 -0.13(-1.18%)
Aug 09, 2018 11.14 11.17 11.12 11.13 63,754 -0.05(-0.43%)
Aug 08, 2018 11.14 11.19 11.12 11.18 114,691 +0.07(+0.66%)
Aug 07, 2018 11.10 11.15 11.10 11.11 137,903 -0.04(-0.35%)
Aug 06, 2018 11.17 11.17 11.11 11.14 71,292 -0.03(-0.27%)
Aug 03, 2018 11.17 11.21 11.17 11.17 94,509 +0.07(+0.63%)
Aug 02, 2018 11.15 11.16 11.05 11.10 150,813 -0.11(-0.94%)
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.