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 30, 2011 5.393 5.400 5.324 5.398 2,226,712 +0.16(+2.96%)
Nov 29, 2011 5.248 5.275 5.206 5.243 672,776 -0.08(-1.44%)
Nov 28, 2011 5.324 5.356 5.270 5.319 1,474,617 +0.23(+4.45%)
Nov 25, 2011 5.068 5.169 5.068 5.092 653,588 +0.02(+0.39%)
Nov 23, 2011 5.122 5.127 5.046 5.073 1,306,251 -0.13(-2.42%)
Nov 22, 2011 5.233 5.253 5.179 5.198 1,487,977 -0.04(-0.75%)
Nov 21, 2011 5.312 5.361 5.147 5.238 2,002,675 -0.22(-4.02%)
Nov 18, 2011 5.445 5.491 5.422 5.457 844,196 -0.01(-0.23%)
Nov 17, 2011 5.612 5.612 5.459 5.469 1,017,902 -0.13(-2.33%)
Nov 16, 2011 5.659 5.725 5.597 5.600 1,107,526 -0.17(-2.99%)
Nov 15, 2011 5.720 5.772 5.676 5.772 910,563 -0.02(-0.34%)
Nov 14, 2011 5.809 5.814 5.725 5.792 1,260,330 -0.09(-1.51%)
Nov 11, 2011 5.856 5.942 5.834 5.880 642,945 +0.06(+1.06%)
Nov 10, 2011 5.816 5.900 5.770 5.819 889,032 +0.05(+0.85%)
Nov 09, 2011 5.903 5.935 5.730 5.770 917,069 -0.34(-5.52%)
Nov 08, 2011 6.107 6.107 6.001 6.107 515,956 +0.03(+0.57%)
Nov 07, 2011 6.095 6.156 6.045 6.073 1,613,505 -0.02(-0.36%)
Nov 04, 2011 6.102 6.102 5.986 6.095 768,346 -0.03(-0.56%)
Nov 03, 2011 6.156 6.161 6.095 6.129 938,104 +0.02(+0.28%)
Nov 02, 2011 6.073 6.117 6.053 6.112 602,214 +0.13(+2.14%)
Nov 01, 2011 5.957 6.025 5.942 5.984 583,375 -0.15(-2.37%)
Oct 31, 2011 6.242 6.242 6.127 6.129 654,766 -0.22(-3.41%)
Oct 28, 2011 6.324 6.361 6.262 6.346 660,752 -0.01(-0.15%)
Oct 27, 2011 6.270 6.433 6.263 6.356 1,716,705 +0.26(+4.28%)
Oct 26, 2011 6.068 6.097 5.989 6.095 1,135,356 +0.13(+2.10%)
Oct 25, 2011 6.082 6.087 5.957 5.969 1,034,807 -0.12(-1.90%)
Oct 24, 2011 5.972 6.087 5.964 6.085 790,644 +0.09(+1.56%)
Oct 21, 2011 5.952 5.991 5.908 5.991 745,544 +0.10(+1.76%)
Oct 20, 2011 5.912 5.969 5.870 5.888 889,686 -0.09(-1.48%)
Oct 19, 2011 5.991 6.016 5.917 5.976 771,152 -0.03(-0.57%)
Oct 18, 2011 5.910 6.023 5.834 6.011 1,230,523 +0.03(+0.58%)
Oct 17, 2011 6.040 6.040 5.912 5.976 1,361,549 -0.05(-0.86%)
Oct 14, 2011 6.050 6.109 5.972 6.028 899,278 +0.09(+1.45%)
Oct 13, 2011 5.912 5.944 5.841 5.942 682,514 -0.04(-0.66%)
Oct 12, 2011 5.972 6.065 5.972 5.981 1,442,308 +0.14(+2.32%)
Oct 11, 2011 5.777 5.851 5.738 5.846 833,345 -0.03(-0.46%)
Oct 10, 2011 5.799 5.873 5.799 5.873 597,231 +0.18(+3.11%)
Oct 07, 2011 5.752 5.752 5.654 5.696 732,447 -0.05(-0.90%)
Oct 06, 2011 5.614 5.747 5.560 5.747 1,258,840 +0.14(+2.41%)
Oct 05, 2011 5.514 5.614 5.482 5.612 965,508 +0.04(+0.80%)
Oct 04, 2011 5.499 5.582 5.437 5.568 1,806,065 +0.04(+0.76%)
Oct 03, 2011 5.649 5.713 5.526 5.526 978,275 -0.12(-2.18%)
Sep 30, 2011 5.747 5.770 5.649 5.649 1,019,331 -0.20(-3.41%)
Sep 29, 2011 5.858 5.932 5.811 5.848 2,114,703 +0.10(+1.71%)
Sep 28, 2011 5.892 5.892 5.736 5.750 2,762,190 -0.14(-2.38%)
Sep 27, 2011 5.823 5.904 5.816 5.890 1,741,901 +0.20(+3.46%)
Sep 26, 2011 5.681 5.693 5.577 5.693 1,139,679 -0.00(-0.04%)
Sep 23, 2011 5.555 5.695 5.555 5.695 1,182,345 +0.09(+1.52%)
Sep 22, 2011 5.809 5.809 5.541 5.610 2,557,021 -0.38(-6.38%)
Sep 21, 2011 6.111 6.111 5.992 5.992 787,021 -0.12(-1.98%)
Sep 20, 2011 6.187 6.191 6.094 6.113 750,355 +0.01(+0.23%)
Sep 19, 2011 6.125 6.130 6.035 6.099 1,043,609 -0.20(-3.20%)
Sep 16, 2011 6.305 6.338 6.258 6.300 2,386,305 +0.02(+0.30%)
Sep 15, 2011 6.217 6.298 6.206 6.282 1,067,342 +0.10(+1.65%)
Sep 14, 2011 6.213 6.232 6.111 6.179 1,735,234 +0.07(+1.13%)
Sep 13, 2011 6.125 6.144 6.063 6.111 1,905,323 -0.04(-0.58%)
Sep 12, 2011 6.170 6.172 6.030 6.146 1,871,712 -0.10(-1.67%)
Sep 09, 2011 6.312 6.312 6.170 6.251 1,424,889 -0.17(-2.59%)
Sep 08, 2011 6.452 6.478 6.374 6.417 1,342,211 -0.08(-1.21%)
Sep 07, 2011 6.414 6.509 6.405 6.495 904,363 +0.17(+2.70%)
Sep 06, 2011 6.215 6.348 6.187 6.324 1,555,564 +0.05(+0.72%)
Sep 02, 2011 6.289 6.334 6.248 6.279 1,577,822 -0.06(-1.01%)
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.