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 (%)
Nov 29, 2013 5.655 5.694 5.643 5.674 256,349 +0.10(+1.86%)
Nov 27, 2013 5.573 5.593 5.571 5.571 620,624 -0.01(-0.20%)
Nov 26, 2013 5.559 5.593 5.540 5.582 242,196 +0.00(+0.05%)
Nov 25, 2013 5.593 5.613 5.576 5.579 660,639 +0.02(+0.40%)
Nov 22, 2013 5.680 5.680 5.529 5.557 696,656 +0.01(+0.15%)
Nov 21, 2013 5.621 5.621 5.537 5.548 503,052 -0.08(-1.39%)
Nov 20, 2013 5.730 5.730 5.621 5.627 802,620 -0.09(-1.52%)
Nov 19, 2013 5.646 5.736 5.646 5.713 955,905 +0.01(+0.25%)
Nov 18, 2013 5.635 5.732 5.635 5.699 659,939 +0.11(+1.95%)
Nov 15, 2013 5.568 5.610 5.554 5.590 851,619 +0.05(+0.96%)
Nov 14, 2013 5.416 5.551 5.416 5.537 930,532 +0.03(+0.46%)
Nov 13, 2013 5.433 5.523 5.433 5.512 799,256 +0.03(+0.46%)
Nov 12, 2013 5.540 5.573 5.400 5.487 717,454 -0.10(-1.71%)
Nov 11, 2013 5.610 5.638 5.571 5.582 357,925 -0.07(-1.19%)
Nov 08, 2013 5.657 5.680 5.610 5.649 363,488 -0.05(-0.93%)
Nov 07, 2013 5.823 5.823 5.688 5.702 694,553 -0.14(-2.44%)
Nov 06, 2013 5.831 5.848 5.809 5.845 459,508 -0.01(-0.10%)
Nov 05, 2013 5.853 5.901 5.814 5.851 544,624 -0.07(-1.18%)
Nov 04, 2013 5.853 5.926 5.851 5.921 442,202 +0.03(+0.48%)
Nov 01, 2013 5.887 5.926 5.856 5.893 474,105 +0.02(+0.33%)
Oct 31, 2013 5.862 5.895 5.837 5.873 783,517 +0.04(+0.72%)
Oct 30, 2013 5.862 5.881 5.831 5.831 1,039,942 -0.01(-0.19%)
Oct 29, 2013 5.806 5.862 5.803 5.842 877,234 +0.08(+1.46%)
Oct 28, 2013 5.755 5.781 5.719 5.758 837,272 -0.03(-0.44%)
Oct 25, 2013 5.783 5.811 5.767 5.783 731,837 -0.02(-0.29%)
Oct 24, 2013 5.781 5.837 5.744 5.800 685,176 +0.02(+0.34%)
Oct 23, 2013 5.825 5.825 5.741 5.781 787,173 -0.13(-2.13%)
Oct 22, 2013 5.853 5.923 5.853 5.907 889,967 +0.05(+0.86%)
Oct 21, 2013 5.814 5.884 5.811 5.856 625,369 +0.01(+0.24%)
Oct 18, 2013 5.870 5.890 5.839 5.842 1,030,651 +0.01(+0.24%)
Oct 17, 2013 5.711 5.842 5.705 5.828 554,204 +0.08(+1.46%)
Oct 16, 2013 5.691 5.753 5.674 5.744 584,982 +0.03(+0.54%)
Oct 15, 2013 5.711 5.722 5.666 5.713 725,056 -0.08(-1.45%)
Oct 14, 2013 5.901 5.901 5.724 5.797 720,711 -0.01(-0.10%)
Oct 11, 2013 5.711 5.809 5.711 5.803 792,690 +0.05(+0.93%)
Oct 10, 2013 5.601 5.769 5.599 5.750 888,003 +0.20(+3.53%)
Oct 09, 2013 5.545 5.557 5.517 5.554 590,534 +0.08(+1.38%)
Oct 08, 2013 5.500 5.512 5.478 5.478 546,377 -0.05(-0.86%)
Oct 07, 2013 5.453 5.559 5.400 5.526 333,567 -0.02(-0.35%)
Oct 04, 2013 5.512 5.579 5.484 5.545 556,053 +0.08(+1.38%)
Oct 03, 2013 5.503 5.512 5.425 5.470 1,229,993 +0.07(+1.30%)
Oct 02, 2013 5.335 5.405 5.330 5.400 748,115 +0.02(+0.42%)
Oct 01, 2013 5.374 5.416 5.310 5.377 466,528 +0.03(+0.59%)
Sep 30, 2013 5.259 5.346 5.245 5.346 725,394 +0.03(+0.63%)
Sep 27, 2013 5.329 5.355 5.304 5.312 629,643 -0.13(-2.36%)
Sep 26, 2013 5.418 5.483 5.382 5.441 363,530 +0.03(+0.52%)
Sep 25, 2013 5.346 5.444 5.346 5.413 1,457,427 +0.09(+1.68%)
Sep 24, 2013 5.329 5.371 5.301 5.324 1,150,115 -0.03(-0.63%)
Sep 23, 2013 5.324 5.357 5.273 5.357 1,008,924 +0.00(+0.00%)
Sep 20, 2013 5.438 5.438 5.351 5.357 992,919 -0.17(-3.13%)
Sep 19, 2013 5.594 5.608 5.516 5.530 975,753 -0.02(-0.35%)
Sep 18, 2013 5.382 5.555 5.329 5.550 1,444,115 +0.15(+2.85%)
Sep 17, 2013 5.388 5.427 5.379 5.396 511,968 +0.00(+0.05%)
Sep 16, 2013 5.438 5.458 5.391 5.393 767,388 -0.02(-0.31%)
Sep 13, 2013 5.413 5.499 5.405 5.410 1,163,706 +0.00(+0.00%)
Sep 12, 2013 5.413 5.485 5.382 5.410 1,280,474 -0.06(-1.07%)
Sep 11, 2013 5.427 5.488 5.393 5.469 999,392 +0.04(+0.82%)
Sep 10, 2013 5.480 5.480 5.410 5.424 1,223,220 +0.03(+0.52%)
Sep 09, 2013 5.206 5.399 5.195 5.396 2,137,787 +0.26(+5.05%)
Sep 06, 2013 5.025 5.156 5.008 5.137 1,774,131 +0.15(+2.91%)
Sep 05, 2013 4.924 5.014 4.924 4.991 1,262,621 +0.09(+1.88%)
Sep 04, 2013 4.874 4.949 4.866 4.899 2,004,178 +0.14(+2.87%)
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.