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

The India Fund, Inc. (NY: IFN )

17.78 -0.02 (-0.11%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 14, 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 (%)
Dec 31, 2013 5.855 5.855 5.855 5.855 602,212 -0.01(-0.10%)
Dec 30, 2013 5.829 5.866 5.767 5.861 677,712 +0.04(+0.75%)
Dec 27, 2013 5.756 5.852 5.756 5.817 803,900 +0.05(+0.86%)
Dec 26, 2013 5.745 5.784 5.745 5.767 857,327 -0.00(-0.05%)
Dec 24, 2013 5.742 5.779 5.737 5.770 216,164 +0.02(+0.34%)
Dec 23, 2013 5.753 5.767 5.739 5.750 612,883 -0.00(-0.05%)
Dec 20, 2013 5.764 5.795 5.736 5.753 578,992 +0.05(+0.88%)
Dec 19, 2013 5.655 5.708 5.627 5.703 787,916 -0.05(-0.92%)
Dec 18, 2013 5.658 5.815 5.650 5.756 947,933 +0.10(+1.68%)
Dec 17, 2013 5.633 5.672 5.633 5.661 460,557 -0.02(-0.30%)
Dec 16, 2013 5.714 5.714 5.655 5.678 435,777 +0.02(+0.35%)
Dec 13, 2013 5.722 5.722 5.594 5.658 247,934 -0.03(-0.59%)
Dec 12, 2013 5.781 5.781 5.644 5.692 461,210 -0.09(-1.50%)
Dec 11, 2013 5.826 5.829 5.779 5.779 533,362 -0.10(-1.62%)
Dec 10, 2013 5.837 5.877 5.818 5.874 440,378 +0.02(+0.33%)
Dec 09, 2013 5.776 5.893 5.776 5.854 743,746 +0.06(+1.06%)
Dec 06, 2013 5.711 5.793 5.711 5.793 821,122 +0.11(+1.97%)
Dec 05, 2013 5.627 5.736 5.627 5.680 578,839 -0.01(-0.20%)
Dec 04, 2013 5.680 5.708 5.608 5.692 866,955 +0.06(+1.04%)
Dec 03, 2013 5.622 5.650 5.610 5.633 527,661 +0.02(+0.40%)
Dec 02, 2013 5.692 5.717 5.608 5.610 666,307 -0.06(-1.14%)
Nov 29, 2013 5.655 5.694 5.644 5.675 256,317 +0.10(+1.86%)
Nov 27, 2013 5.574 5.594 5.571 5.571 620,545 -0.01(-0.20%)
Nov 26, 2013 5.560 5.594 5.540 5.582 242,165 +0.00(+0.05%)
Nov 25, 2013 5.594 5.613 5.577 5.580 660,555 +0.02(+0.40%)
Nov 22, 2013 5.680 5.680 5.529 5.557 696,567 +0.01(+0.15%)
Nov 21, 2013 5.622 5.622 5.538 5.549 502,988 -0.08(-1.39%)
Nov 20, 2013 5.731 5.731 5.622 5.627 802,518 -0.09(-1.52%)
Nov 19, 2013 5.647 5.736 5.647 5.714 955,784 +0.01(+0.25%)
Nov 18, 2013 5.636 5.732 5.636 5.700 659,856 +0.11(+1.95%)
Nov 15, 2013 5.568 5.610 5.554 5.591 851,511 +0.05(+0.96%)
Nov 14, 2013 5.417 5.552 5.417 5.538 930,414 +0.03(+0.46%)
Nov 13, 2013 5.434 5.524 5.434 5.512 799,155 +0.03(+0.46%)
Nov 12, 2013 5.540 5.574 5.400 5.487 717,363 -0.10(-1.71%)
Nov 11, 2013 5.610 5.638 5.571 5.582 357,880 -0.07(-1.19%)
Nov 08, 2013 5.658 5.680 5.610 5.650 363,442 -0.05(-0.93%)
Nov 07, 2013 5.823 5.823 5.689 5.703 694,464 -0.14(-2.44%)
Nov 06, 2013 5.832 5.849 5.809 5.846 459,450 -0.01(-0.10%)
Nov 05, 2013 5.854 5.902 5.815 5.851 544,555 -0.07(-1.18%)
Nov 04, 2013 5.854 5.927 5.851 5.921 442,146 +0.03(+0.48%)
Nov 01, 2013 5.888 5.927 5.857 5.893 474,045 +0.02(+0.33%)
Oct 31, 2013 5.863 5.896 5.837 5.874 783,418 +0.04(+0.72%)
Oct 30, 2013 5.863 5.882 5.832 5.832 1,039,810 -0.01(-0.19%)
Oct 29, 2013 5.807 5.863 5.804 5.843 877,123 +0.08(+1.46%)
Oct 28, 2013 5.756 5.781 5.720 5.759 837,166 -0.03(-0.44%)
Oct 25, 2013 5.784 5.812 5.767 5.784 731,744 -0.02(-0.29%)
Oct 24, 2013 5.781 5.837 5.745 5.801 685,089 +0.02(+0.34%)
Oct 23, 2013 5.826 5.826 5.742 5.781 787,074 -0.13(-2.13%)
Oct 22, 2013 5.854 5.924 5.854 5.907 889,854 +0.05(+0.86%)
Oct 21, 2013 5.815 5.885 5.812 5.857 625,290 +0.01(+0.24%)
Oct 18, 2013 5.871 5.891 5.840 5.843 1,030,521 +0.01(+0.24%)
Oct 17, 2013 5.711 5.843 5.706 5.829 554,133 +0.08(+1.46%)
Oct 16, 2013 5.692 5.753 5.675 5.745 584,908 +0.03(+0.54%)
Oct 15, 2013 5.711 5.722 5.666 5.714 724,964 -0.08(-1.45%)
Oct 14, 2013 5.902 5.902 5.724 5.798 720,619 -0.01(-0.10%)
Oct 11, 2013 5.711 5.809 5.711 5.804 792,589 +0.05(+0.93%)
Oct 10, 2013 5.602 5.770 5.599 5.750 887,890 +0.20(+3.53%)
Oct 09, 2013 5.546 5.557 5.518 5.554 590,459 +0.08(+1.38%)
Oct 08, 2013 5.501 5.512 5.479 5.479 546,308 -0.05(-0.86%)
Oct 07, 2013 5.454 5.560 5.400 5.526 333,524 -0.02(-0.35%)
Oct 04, 2013 5.512 5.580 5.484 5.546 555,983 +0.08(+1.38%)
Oct 03, 2013 5.504 5.512 5.426 5.470 1,229,837 +0.07(+1.30%)
Oct 02, 2013 5.336 5.406 5.330 5.400 748,020 +0.02(+0.42%)
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.