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 -0.25 (-1.40%)
Official Closing 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 (%)
Sep 30, 2013 5.260 5.347 5.246 5.347 725,302 +0.03(+0.63%)
Sep 27, 2013 5.330 5.355 5.305 5.313 629,563 -0.13(-2.36%)
Sep 26, 2013 5.419 5.483 5.383 5.442 363,484 +0.03(+0.52%)
Sep 25, 2013 5.347 5.444 5.347 5.414 1,457,242 +0.09(+1.68%)
Sep 24, 2013 5.330 5.372 5.302 5.324 1,149,969 -0.03(-0.63%)
Sep 23, 2013 5.324 5.358 5.274 5.358 1,008,796 +0.00(+0.00%)
Sep 20, 2013 5.439 5.439 5.352 5.358 992,792 -0.17(-3.13%)
Sep 19, 2013 5.595 5.609 5.517 5.531 975,629 -0.02(-0.35%)
Sep 18, 2013 5.383 5.556 5.330 5.550 1,443,932 +0.15(+2.85%)
Sep 17, 2013 5.388 5.428 5.380 5.397 511,903 +0.00(+0.05%)
Sep 16, 2013 5.439 5.458 5.391 5.394 767,291 -0.02(-0.31%)
Sep 13, 2013 5.414 5.500 5.405 5.411 1,163,558 +0.00(+0.00%)
Sep 12, 2013 5.414 5.486 5.383 5.411 1,280,312 -0.06(-1.07%)
Sep 11, 2013 5.428 5.489 5.394 5.469 999,265 +0.04(+0.82%)
Sep 10, 2013 5.481 5.481 5.411 5.425 1,223,065 +0.03(+0.52%)
Sep 09, 2013 5.207 5.400 5.196 5.397 2,137,515 +0.26(+5.05%)
Sep 06, 2013 5.026 5.157 5.009 5.137 1,773,905 +0.15(+2.91%)
Sep 05, 2013 4.925 5.014 4.925 4.992 1,262,460 +0.09(+1.88%)
Sep 04, 2013 4.875 4.950 4.866 4.900 2,003,924 +0.14(+2.87%)
Sep 03, 2013 4.774 4.799 4.746 4.763 1,947,214 -0.10(-2.01%)
Aug 30, 2013 4.852 4.861 4.794 4.861 753,820 +0.08(+1.69%)
Aug 29, 2013 4.833 4.886 4.780 4.780 1,115,946 +0.01(+0.29%)
Aug 28, 2013 4.746 4.813 4.713 4.766 2,263,244 -0.05(-1.04%)
Aug 27, 2013 4.797 4.841 4.766 4.816 1,633,828 -0.16(-3.25%)
Aug 26, 2013 5.003 5.042 4.961 4.978 716,531 -0.06(-1.22%)
Aug 23, 2013 5.065 5.065 5.031 5.039 659,578 +0.03(+0.67%)
Aug 22, 2013 4.992 5.059 4.986 5.006 842,066 +0.11(+2.22%)
Aug 21, 2013 5.079 5.079 4.886 4.897 2,166,094 -0.26(-5.09%)
Aug 20, 2013 5.151 5.179 5.081 5.160 1,207,345 +0.00(+0.00%)
Aug 19, 2013 5.168 5.176 5.106 5.160 1,189,615 -0.16(-2.94%)
Aug 16, 2013 5.355 5.355 5.288 5.316 831,522 -0.19(-3.45%)
Aug 15, 2013 5.461 5.511 5.430 5.506 280,012 -0.06(-1.15%)
Aug 14, 2013 5.545 5.601 5.545 5.570 1,025,440 +0.06(+1.12%)
Aug 13, 2013 5.483 5.531 5.478 5.509 744,092 +0.08(+1.39%)
Aug 12, 2013 5.428 5.478 5.416 5.433 602,714 -0.01(-0.26%)
Aug 09, 2013 5.436 5.467 5.400 5.447 248,729 -0.03(-0.51%)
Aug 08, 2013 5.308 5.495 5.308 5.475 542,946 +0.20(+3.76%)
Aug 07, 2013 5.375 5.391 5.277 5.277 868,657 -0.12(-2.27%)
Aug 06, 2013 5.428 5.439 5.377 5.400 831,894 -0.10(-1.88%)
Aug 05, 2013 5.531 5.531 5.467 5.503 392,119 -0.03(-0.55%)
Aug 02, 2013 5.525 5.543 5.503 5.534 340,256 -0.03(-0.60%)
Aug 01, 2013 5.553 5.570 5.497 5.567 729,360 -0.00(-0.05%)
Jul 31, 2013 5.531 5.573 5.486 5.570 664,366 +0.02(+0.40%)
Jul 30, 2013 5.545 5.548 5.514 5.548 440,036 -0.13(-2.36%)
Jul 29, 2013 5.690 5.704 5.668 5.682 178,516 -0.10(-1.69%)
Jul 26, 2013 5.743 5.779 5.710 5.779 240,215 -0.00(-0.05%)
Jul 25, 2013 5.718 5.785 5.715 5.782 245,620 +0.05(+0.88%)
Jul 24, 2013 5.779 5.810 5.723 5.732 587,775 -0.06(-1.06%)
Jul 23, 2013 5.779 5.804 5.765 5.793 713,737 +0.02(+0.34%)
Jul 22, 2013 5.710 5.777 5.710 5.774 257,153 +0.04(+0.63%)
Jul 19, 2013 5.687 5.746 5.687 5.737 263,274 +0.00(+0.00%)
Jul 18, 2013 5.721 5.771 5.687 5.737 546,864 +0.04(+0.78%)
Jul 17, 2013 5.687 5.715 5.654 5.693 486,487 -0.01(-0.10%)
Jul 16, 2013 5.640 5.698 5.606 5.698 211,475 +0.04(+0.64%)
Jul 15, 2013 5.620 5.673 5.620 5.662 403,538 +0.06(+1.10%)
Jul 12, 2013 5.581 5.609 5.578 5.601 346,775 +0.06(+1.01%)
Jul 11, 2013 5.495 5.556 5.495 5.545 332,742 +0.16(+3.06%)
Jul 10, 2013 5.388 5.416 5.352 5.380 626,235 -0.04(-0.72%)
Jul 09, 2013 5.397 5.444 5.375 5.419 468,747 +0.04(+0.83%)
Jul 08, 2013 5.229 5.391 5.229 5.375 573,677 +0.04(+0.79%)
Jul 05, 2013 5.363 5.369 5.305 5.333 637,238 +0.01(+0.26%)
Jul 03, 2013 5.352 5.361 5.308 5.319 282,461 -0.11(-2.06%)
Jul 02, 2013 5.394 5.455 5.383 5.430 509,453 +0.00(+0.05%)
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.