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

The India Fund, Inc. (NY: IFN )

17.80 +0.19 (+1.08%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2016 7.792 7.846 7.704 7.717 494,502 -0.07(-0.96%)
Apr 28, 2016 7.802 7.850 7.765 7.792 435,207 -0.14(-1.71%)
Apr 27, 2016 7.891 7.935 7.850 7.928 109,525 +0.05(+0.65%)
Apr 26, 2016 7.850 7.925 7.792 7.877 195,042 +0.12(+1.58%)
Apr 25, 2016 7.809 7.823 7.755 7.755 200,170 -0.11(-1.38%)
Apr 22, 2016 7.880 7.901 7.816 7.863 192,905 -0.00(-0.04%)
Apr 21, 2016 7.928 7.962 7.840 7.867 492,577 -0.12(-1.53%)
Apr 20, 2016 7.972 7.996 7.931 7.989 240,197 -0.00(-0.04%)
Apr 19, 2016 7.989 8.050 7.969 7.993 217,463 +0.05(+0.64%)
Apr 18, 2016 7.880 7.952 7.870 7.942 120,756 +0.08(+0.99%)
Apr 15, 2016 7.806 7.901 7.806 7.863 517,400 +0.02(+0.26%)
Apr 14, 2016 7.813 7.863 7.796 7.843 113,128 +0.05(+0.61%)
Apr 13, 2016 7.765 7.812 7.756 7.796 230,052 +0.10(+1.24%)
Apr 12, 2016 7.680 7.721 7.646 7.700 250,560 +0.07(+0.89%)
Apr 11, 2016 7.616 7.682 7.605 7.632 346,278 +0.11(+1.49%)
Apr 08, 2016 7.575 7.595 7.520 7.520 206,712 +0.00(+0.05%)
Apr 07, 2016 7.568 7.578 7.507 7.517 171,287 -0.10(-1.34%)
Apr 06, 2016 7.548 7.626 7.544 7.619 112,116 +0.08(+1.04%)
Apr 05, 2016 7.677 7.677 7.534 7.541 275,057 -0.20(-2.55%)
Apr 04, 2016 7.779 7.785 7.728 7.738 284,751 -0.06(-0.74%)
Apr 01, 2016 7.768 7.806 7.714 7.796 210,595 -0.00(-0.04%)
Mar 31, 2016 7.813 7.843 7.789 7.799 160,453 +0.02(+0.26%)
Mar 30, 2016 7.738 7.809 7.717 7.779 160,085 +0.08(+1.06%)
Mar 29, 2016 7.602 7.697 7.592 7.697 155,943 +0.06(+0.76%)
Mar 28, 2016 7.626 7.643 7.619 7.639 148,421 +0.00(+0.00%)
Mar 24, 2016 7.619 7.639 7.639 7.639 150,143 +0.03(+0.36%)
Mar 23, 2016 7.565 7.612 7.561 7.612 303,337 +0.05(+0.67%)
Mar 22, 2016 7.639 7.656 7.554 7.561 459,981 -0.06(-0.80%)
Mar 21, 2016 7.578 7.642 7.578 7.622 186,922 +0.10(+1.31%)
Mar 18, 2016 7.476 7.602 7.466 7.524 232,810 +0.10(+1.37%)
Mar 17, 2016 7.408 7.466 7.378 7.422 257,837 +0.02(+0.28%)
Mar 16, 2016 7.249 7.439 7.249 7.402 327,698 +0.08(+1.16%)
Mar 15, 2016 7.378 7.398 7.296 7.317 175,382 -0.13(-1.69%)
Mar 14, 2016 7.459 7.473 7.422 7.442 94,525 -0.01(-0.14%)
Mar 11, 2016 7.412 7.473 7.412 7.452 131,493 +0.08(+1.11%)
Mar 10, 2016 7.449 7.449 7.337 7.371 80,412 -0.08(-1.05%)
Mar 09, 2016 7.388 7.466 7.388 7.449 166,082 +0.11(+1.48%)
Mar 08, 2016 7.381 7.391 7.317 7.340 233,143 -0.07(-0.96%)
Mar 07, 2016 7.385 7.442 7.351 7.412 195,563 -0.01(-0.09%)
Mar 04, 2016 7.381 7.463 7.368 7.418 247,313 +0.09(+1.25%)
Mar 03, 2016 7.368 7.381 7.327 7.327 299,047 -0.00(-0.05%)
Mar 02, 2016 7.167 7.337 7.167 7.330 418,809 +0.21(+3.01%)
Mar 01, 2016 7.007 7.126 7.004 7.116 221,597 +0.33(+4.85%)
Feb 29, 2016 6.777 6.851 6.777 6.787 108,327 +0.03(+0.40%)
Feb 26, 2016 6.817 6.831 6.753 6.760 154,274 -0.05(-0.80%)
Feb 25, 2016 6.834 6.834 6.762 6.814 210,392 -0.04(-0.55%)
Feb 24, 2016 6.851 6.855 6.749 6.851 287,212 -0.03(-0.40%)
Feb 23, 2016 6.957 6.957 6.858 6.878 238,619 -0.12(-1.75%)
Feb 22, 2016 6.933 7.001 6.895 7.001 163,574 +0.14(+2.08%)
Feb 19, 2016 6.865 6.885 6.820 6.858 281,589 +0.02(+0.30%)
Feb 18, 2016 6.895 6.906 6.827 6.838 144,759 -0.05(-0.74%)
Feb 17, 2016 6.855 6.906 6.821 6.889 274,215 +0.07(+1.00%)
Feb 16, 2016 6.807 6.831 6.736 6.821 325,390 +0.10(+1.41%)
Feb 12, 2016 6.732 6.726 6.726 6.726 259,071 +0.05(+0.76%)
Feb 11, 2016 6.844 6.844 6.654 6.675 777,022 -0.31(-4.38%)
Feb 10, 2016 7.092 7.096 6.980 6.980 283,285 -0.09(-1.30%)
Feb 09, 2016 7.075 7.106 6.991 7.072 352,083 -0.12(-1.65%)
Feb 08, 2016 7.221 7.221 7.086 7.191 402,585 -0.06(-0.89%)
Feb 05, 2016 7.293 7.303 7.238 7.255 231,368 -0.01(-0.19%)
Feb 04, 2016 7.228 7.286 7.201 7.269 691,046 +0.05(+0.71%)
Feb 03, 2016 7.096 7.218 7.048 7.218 245,685 +0.11(+1.58%)
Feb 02, 2016 7.181 7.181 7.072 7.106 330,327 -0.19(-2.61%)
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.