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

The India Fund, Inc. (NY: IFN )

17.89 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 28, 2012 5.791 5.821 5.763 5.819 1,110,766 +0.01(+0.13%)
Sep 27, 2012 5.701 5.811 5.698 5.811 1,089,226 +0.17(+3.06%)
Sep 26, 2012 5.616 5.638 5.581 5.638 646,204 +0.04(+0.63%)
Sep 25, 2012 5.661 5.678 5.603 5.603 782,744 -0.05(-0.80%)
Sep 24, 2012 5.623 5.656 5.611 5.648 826,715 +0.02(+0.27%)
Sep 21, 2012 5.718 5.771 5.633 5.633 1,495,674 +0.08(+1.49%)
Sep 20, 2012 5.536 5.568 5.513 5.551 378,225 -0.03(-0.54%)
Sep 19, 2012 5.598 5.613 5.563 5.581 704,083 -0.02(-0.40%)
Sep 18, 2012 5.691 5.701 5.596 5.603 944,722 -0.06(-1.10%)
Sep 17, 2012 5.761 5.778 5.651 5.666 881,207 -0.08(-1.39%)
Sep 14, 2012 5.791 5.864 5.723 5.746 1,826,117 +0.13(+2.36%)
Sep 13, 2012 5.523 5.676 5.508 5.613 1,619,033 +0.06(+1.04%)
Sep 12, 2012 5.566 5.593 5.531 5.556 995,839 +0.01(+0.14%)
Sep 11, 2012 5.496 5.563 5.491 5.548 1,633,448 +0.10(+1.79%)
Sep 10, 2012 5.488 5.511 5.450 5.450 1,317,160 -0.06(-1.00%)
Sep 07, 2012 5.438 5.521 5.433 5.506 1,600,277 +0.11(+2.04%)
Sep 06, 2012 5.305 5.408 5.305 5.395 2,316,454 +0.13(+2.38%)
Sep 05, 2012 5.250 5.280 5.230 5.270 1,101,320 -0.04(-0.75%)
Sep 04, 2012 5.303 5.328 5.288 5.310 984,420 -0.02(-0.28%)
Aug 31, 2012 5.303 5.333 5.278 5.325 658,550 +0.02(+0.28%)
Aug 30, 2012 5.300 5.318 5.288 5.310 686,852 +0.03(+0.57%)
Aug 29, 2012 5.283 5.310 5.273 5.280 2,302,311 -0.05(-0.85%)
Aug 27, 2012 5.303 5.348 5.285 5.325 2,753,421 -0.03(-0.61%)
Aug 24, 2012 5.285 5.378 5.283 5.358 957,871 +0.05(+0.94%)
Aug 23, 2012 5.313 5.338 5.298 5.308 334,729 -0.04(-0.70%)
Aug 22, 2012 5.313 5.363 5.298 5.345 337,101 +0.01(+0.09%)
Aug 21, 2012 5.338 5.373 5.315 5.340 684,512 +0.05(+0.90%)
Aug 20, 2012 5.258 5.293 5.245 5.293 466,220 +0.03(+0.57%)
Aug 17, 2012 5.245 5.265 5.233 5.263 454,265 -0.01(-0.14%)
Aug 16, 2012 5.235 5.286 5.235 5.270 357,707 +0.02(+0.29%)
Aug 15, 2012 5.248 5.273 5.240 5.255 257,386 -0.02(-0.28%)
Aug 14, 2012 5.263 5.300 5.263 5.270 354,540 +0.03(+0.48%)
Aug 13, 2012 5.280 5.300 5.238 5.245 393,678 -0.07(-1.27%)
Aug 10, 2012 5.258 5.313 5.257 5.313 198,692 +0.03(+0.47%)
Aug 09, 2012 5.258 5.303 5.253 5.288 605,839 +0.00(+0.09%)
Aug 08, 2012 5.263 5.310 5.263 5.283 391,166 -0.02(-0.33%)
Aug 07, 2012 5.288 5.330 5.288 5.300 527,478 +0.04(+0.76%)
Aug 06, 2012 5.220 5.270 5.203 5.260 409,004 +0.03(+0.48%)
Aug 03, 2012 5.210 5.235 5.180 5.235 909,426 +0.14(+2.65%)
Aug 02, 2012 5.067 5.105 5.065 5.100 724,293 -0.05(-0.97%)
Aug 01, 2012 5.160 5.165 5.133 5.150 603,454 +0.01(+0.10%)
Jul 31, 2012 5.165 5.178 5.128 5.145 974,474 -0.04(-0.68%)
Jul 30, 2012 5.130 5.180 5.115 5.180 759,370 +0.08(+1.52%)
Jul 27, 2012 5.060 5.115 5.027 5.102 1,259,804 +0.08(+1.49%)
Jul 26, 2012 4.982 5.037 4.982 5.027 504,496 +0.07(+1.36%)
Jul 25, 2012 4.965 4.980 4.930 4.960 338,100 +0.01(+0.15%)
Jul 24, 2012 4.942 4.957 4.915 4.952 747,651 +0.03(+0.56%)
Jul 23, 2012 4.942 4.942 4.885 4.925 686,197 -0.15(-2.96%)
Jul 20, 2012 5.047 5.075 5.047 5.075 853,304 -0.04(-0.78%)
Jul 19, 2012 5.100 5.138 5.092 5.115 789,637 +0.02(+0.44%)
Jul 18, 2012 5.075 5.108 5.060 5.092 409,711 +0.00(+0.05%)
Jul 17, 2012 5.072 5.105 5.045 5.090 928,126 +0.02(+0.35%)
Jul 16, 2012 5.055 5.090 5.045 5.072 768,377 -0.04(-0.69%)
Jul 13, 2012 5.067 5.115 5.067 5.107 769,591 +0.06(+1.19%)
Jul 12, 2012 4.992 5.052 4.992 5.047 1,055,947 -0.09(-1.71%)
Jul 11, 2012 5.097 5.135 5.097 5.135 1,318,382 +0.04(+0.79%)
Jul 10, 2012 5.155 5.163 5.087 5.095 1,505,416 +0.03(+0.59%)
Jul 09, 2012 5.007 5.065 5.007 5.065 656,021 +0.00(+0.05%)
Jul 06, 2012 5.047 5.077 5.040 5.062 742,515 -0.08(-1.56%)
Jul 05, 2012 5.155 5.159 5.100 5.143 1,293,694 -0.05(-0.87%)
Jul 03, 2012 5.150 5.195 5.150 5.188 584,075 +0.09(+1.82%)
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.