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

The India Fund, Inc. (NY: IFN )

17.76 +0.15 (+0.87%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 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 28, 2014 8.516 8.516 8.466 8.513 148,896 +0.04(+0.45%)
Nov 26, 2014 8.466 8.475 8.475 8.475 185,954 +0.04(+0.52%)
Nov 25, 2014 8.445 8.445 8.331 8.431 697,024 -0.02(-0.28%)
Nov 24, 2014 8.428 8.483 8.401 8.454 402,648 +0.01(+0.17%)
Nov 21, 2014 8.460 8.460 8.375 8.439 349,829 +0.12(+1.41%)
Nov 20, 2014 8.298 8.389 8.266 8.322 156,137 +0.01(+0.11%)
Nov 19, 2014 8.310 8.369 8.289 8.313 218,689 -0.06(-0.77%)
Nov 18, 2014 8.363 8.433 8.363 8.378 317,238 -0.01(-0.11%)
Nov 17, 2014 8.369 8.445 8.360 8.386 573,726 +0.02(+0.21%)
Nov 14, 2014 8.348 8.381 8.310 8.369 413,917 +0.02(+0.25%)
Nov 13, 2014 8.369 8.378 8.313 8.348 435,324 -0.02(-0.21%)
Nov 12, 2014 8.251 8.381 8.219 8.366 516,128 +0.08(+0.99%)
Nov 11, 2014 8.278 8.298 8.254 8.283 441,855 +0.04(+0.46%)
Nov 10, 2014 8.266 8.266 8.209 8.245 320,488 +0.01(+0.11%)
Nov 07, 2014 8.148 8.239 8.148 8.236 561,012 +0.07(+0.86%)
Nov 06, 2014 8.078 8.183 8.078 8.166 378,314 +0.06(+0.76%)
Nov 05, 2014 8.116 8.128 8.078 8.104 356,332 -0.03(-0.33%)
Nov 04, 2014 8.145 8.178 8.089 8.131 209,401 -0.03(-0.36%)
Nov 03, 2014 8.160 8.178 8.119 8.160 371,103 +0.00(+0.00%)
Oct 31, 2014 8.098 8.172 8.086 8.160 661,336 +0.17(+2.10%)
Oct 30, 2014 7.942 7.998 7.928 7.992 170,497 +0.12(+1.53%)
Oct 29, 2014 7.901 7.936 7.860 7.872 357,427 -0.02(-0.22%)
Oct 28, 2014 7.816 7.913 7.816 7.889 300,060 +0.09(+1.17%)
Oct 27, 2014 7.810 7.886 7.754 7.798 333,664 -0.09(-1.12%)
Oct 24, 2014 7.863 7.893 7.804 7.886 154,801 +0.01(+0.07%)
Oct 23, 2014 7.801 7.880 7.795 7.880 481,633 +0.11(+1.44%)
Oct 22, 2014 7.780 7.795 7.769 7.769 269,046 -0.01(-0.15%)
Oct 21, 2014 7.692 7.810 7.660 7.780 280,822 +0.11(+1.46%)
Oct 20, 2014 7.636 7.716 7.622 7.669 333,862 +0.05(+0.66%)
Oct 17, 2014 7.651 7.663 7.554 7.619 427,604 +0.04(+0.58%)
Oct 16, 2014 7.375 7.607 7.286 7.575 898,328 +0.01(+0.12%)
Oct 15, 2014 7.598 7.619 7.375 7.566 1,175,448 -0.07(-0.92%)
Oct 14, 2014 7.778 7.825 7.636 7.636 575,487 -0.16(-2.07%)
Oct 13, 2014 7.736 7.822 7.719 7.798 462,276 +0.12(+1.57%)
Oct 10, 2014 7.736 7.792 7.648 7.678 492,453 -0.07(-0.87%)
Oct 09, 2014 7.775 7.813 7.730 7.745 481,177 -0.03(-0.42%)
Oct 08, 2014 7.754 7.802 7.654 7.778 433,934 +0.03(+0.42%)
Oct 07, 2014 7.830 7.830 7.722 7.745 576,052 -0.12(-1.57%)
Oct 06, 2014 7.804 7.895 7.803 7.869 419,074 +0.04(+0.49%)
Oct 03, 2014 7.851 7.865 7.772 7.830 250,042 +0.03(+0.41%)
Oct 02, 2014 7.786 7.839 7.692 7.798 476,680 +0.00(+0.04%)
Oct 01, 2014 7.963 7.975 7.757 7.795 569,256 -0.19(-2.36%)
Sep 30, 2014 8.025 8.048 7.942 7.983 210,734 -0.02(-0.26%)
Sep 29, 2014 8.028 8.028 7.933 8.004 444,255 -0.06(-0.80%)
Sep 26, 2014 8.045 8.097 7.975 8.069 472,573 +0.11(+1.33%)
Sep 25, 2014 8.004 8.004 7.942 7.963 330,642 -0.14(-1.78%)
Sep 24, 2014 8.019 8.131 8.007 8.107 137,055 +0.09(+1.06%)
Sep 23, 2014 8.004 8.072 7.951 8.022 321,300 -0.04(-0.47%)
Sep 22, 2014 8.036 8.112 8.013 8.060 371,726 -0.05(-0.65%)
Sep 19, 2014 8.172 8.172 8.064 8.113 202,364 -0.05(-0.61%)
Sep 18, 2014 8.063 8.163 7.972 8.163 471,084 +0.29(+3.69%)
Sep 17, 2014 7.919 7.966 7.840 7.872 231,368 -0.01(-0.07%)
Sep 16, 2014 7.843 7.908 7.770 7.878 358,840 -0.08(-1.07%)
Sep 15, 2014 7.998 8.036 7.951 7.963 191,167 -0.04(-0.51%)
Sep 12, 2014 8.065 8.065 7.989 8.004 221,554 -0.05(-0.62%)
Sep 11, 2014 8.019 8.074 7.972 8.054 201,445 -0.01(-0.18%)
Sep 10, 2014 8.036 8.036 8.001 8.068 433,316 -0.01(-0.11%)
Sep 09, 2014 8.121 8.121 8.001 8.077 531,651 -0.03(-0.33%)
Sep 08, 2014 8.051 8.139 8.021 8.103 1,379,038 +0.07(+0.87%)
Sep 05, 2014 7.887 8.033 7.884 8.033 669,125 +0.18(+2.35%)
Sep 04, 2014 7.828 7.875 7.828 7.849 636,531 +0.02(+0.26%)
Sep 03, 2014 7.781 7.869 7.764 7.828 1,098,974 +0.13(+1.71%)
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.