Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2013 5.890 5.932 5.862 5.862 983,243 -0.09(-1.50%)
May 30, 2013 5.954 5.977 5.938 5.952 260,134 +0.01(+0.24%)
May 29, 2013 5.932 5.960 5.924 5.938 845,773 -0.03(-0.47%)
May 28, 2013 6.005 6.027 5.963 5.966 528,794 +0.05(+0.80%)
May 24, 2013 5.893 5.921 5.882 5.918 505,133 +0.02(+0.33%)
May 23, 2013 5.893 5.921 5.862 5.899 528,600 -0.11(-1.77%)
May 22, 2013 6.058 6.094 5.963 6.005 390,224 -0.07(-1.10%)
May 21, 2013 6.041 6.075 6.031 6.072 541,711 -0.03(-0.55%)
May 20, 2013 6.097 6.108 6.084 6.105 261,828 -0.03(-0.41%)
May 17, 2013 6.102 6.150 6.102 6.130 459,238 +0.03(+0.55%)
May 16, 2013 6.102 6.155 6.072 6.097 375,143 -0.02(-0.27%)
May 15, 2013 6.114 6.136 6.093 6.114 634,665 +0.10(+1.62%)
May 13, 2013 5.994 6.019 5.971 6.016 534,443 -0.06(-0.92%)
May 10, 2013 6.041 6.075 6.033 6.072 230,273 +0.02(+0.28%)
May 09, 2013 6.080 6.083 6.047 6.055 416,270 -0.07(-1.14%)
May 08, 2013 6.094 6.125 6.072 6.125 505,911 +0.06(+1.01%)
May 07, 2013 6.061 6.080 6.052 6.063 647,897 +0.04(+0.65%)
May 06, 2013 6.021 6.038 6.002 6.024 298,685 -0.03(-0.55%)
May 03, 2013 6.038 6.088 6.050 6.058 812,488 +0.00(+0.00%)
May 02, 2013 6.002 6.069 6.002 6.058 476,870 +0.08(+1.26%)
May 01, 2013 5.994 6.010 5.974 5.982 703,224 -0.05(-0.83%)
Apr 30, 2013 5.952 6.033 5.952 6.033 819,813 +0.11(+1.89%)
Apr 29, 2013 5.901 5.943 5.896 5.921 531,949 +0.06(+1.00%)
Apr 26, 2013 5.865 5.882 5.851 5.862 750,348 -0.06(-0.94%)
Apr 25, 2013 5.932 5.932 5.882 5.918 594,638 +0.01(+0.24%)
Apr 24, 2013 5.899 5.910 5.860 5.904 455,108 +0.04(+0.71%)
Apr 23, 2013 5.793 5.879 5.793 5.862 649,499 +0.04(+0.77%)
Apr 22, 2013 5.837 5.837 5.795 5.818 628,260 +0.03(+0.43%)
Apr 19, 2013 5.784 5.848 5.770 5.793 595,211 +0.05(+0.87%)
Apr 18, 2013 5.745 5.759 5.709 5.742 521,167 +0.07(+1.28%)
Apr 17, 2013 5.684 5.733 5.664 5.670 691,059 -0.02(-0.39%)
Apr 16, 2013 5.740 5.765 5.686 5.692 837,456 +0.14(+2.57%)
Apr 15, 2013 5.639 5.670 5.547 5.550 715,722 -0.12(-2.12%)
Apr 12, 2013 5.698 5.709 5.653 5.670 616,177 -0.13(-2.26%)
Apr 11, 2013 5.801 5.826 5.771 5.801 503,912 +0.03(+0.53%)
Apr 10, 2013 5.779 5.798 5.770 5.770 1,159,848 +0.01(+0.19%)
Apr 09, 2013 5.695 5.773 5.692 5.759 556,247 +0.01(+0.19%)
Apr 08, 2013 5.712 5.751 5.703 5.748 474,835 +0.03(+0.49%)
Apr 05, 2013 5.726 5.728 5.684 5.720 551,322 -0.03(-0.44%)
Apr 04, 2013 5.834 5.834 5.726 5.745 620,401 -0.11(-1.86%)
Apr 03, 2013 5.862 5.879 5.837 5.854 1,650,076 -0.06(-1.04%)
Apr 02, 2013 5.941 5.971 5.910 5.915 1,000,402 +0.03(+0.47%)
Apr 01, 2013 5.918 5.946 5.887 5.887 1,144,337 -0.04(-0.71%)
Mar 28, 2013 5.899 5.932 5.893 5.929 511,660 +0.05(+0.81%)
Mar 27, 2013 5.860 5.893 5.846 5.882 819,606 +0.03(+0.57%)
Mar 26, 2013 5.804 5.879 5.804 5.848 721,207 +0.04(+0.62%)
Mar 25, 2013 5.823 5.874 5.804 5.812 424,212 -0.01(-0.14%)
Mar 22, 2013 5.801 5.851 5.801 5.820 486,323 +0.01(+0.19%)
Mar 21, 2013 5.798 5.848 5.779 5.809 685,686 -0.04(-0.67%)
Mar 20, 2013 5.840 5.876 5.840 5.848 395,053 +0.01(+0.14%)
Mar 19, 2013 5.890 5.921 5.829 5.840 717,933 -0.12(-1.97%)
Mar 18, 2013 5.924 5.971 5.924 5.957 568,165 -0.07(-1.20%)
Mar 15, 2013 6.027 6.051 5.988 6.030 362,398 -0.03(-0.51%)
Mar 14, 2013 6.077 6.111 6.030 6.061 1,214,849 +0.01(+0.23%)
Mar 13, 2013 6.077 6.091 5.974 6.047 1,619,821 -0.07(-1.19%)
Mar 12, 2013 6.142 6.142 6.094 6.119 754,861 -0.02(-0.36%)
Mar 11, 2013 6.144 6.167 6.108 6.142 1,156,535 -0.02(-0.36%)
Mar 08, 2013 6.091 6.181 6.091 6.164 2,077,728 +0.10(+1.66%)
Mar 07, 2013 5.994 6.075 5.988 6.063 602,952 +0.10(+1.73%)
Mar 06, 2013 5.968 5.996 5.946 5.960 601,960 +0.03(+0.57%)
Mar 05, 2013 5.915 5.960 5.913 5.927 758,906 +0.07(+1.14%)
Mar 04, 2013 5.860 5.885 5.818 5.860 1,437,116 -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.