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

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2017 8.358 8.358 8.284 8.295 459,028 -0.10(-1.14%)
Jan 30, 2017 8.439 8.453 8.365 8.391 207,478 -0.05(-0.57%)
Jan 27, 2017 8.453 8.453 8.420 8.439 200,156 +0.01(+0.09%)
Jan 26, 2017 8.413 8.431 8.372 8.431 284,151 +0.10(+1.15%)
Jan 25, 2017 8.295 8.398 8.188 8.336 322,760 +0.08(+1.02%)
Jan 24, 2017 8.244 8.262 8.192 8.251 312,222 +0.05(+0.63%)
Jan 23, 2017 8.207 8.218 8.159 8.200 210,035 +0.06(+0.77%)
Jan 20, 2017 8.130 8.154 8.109 8.137 248,914 -0.03(-0.40%)
Jan 19, 2017 8.141 8.196 8.141 8.170 132,932 +0.01(+0.14%)
Jan 18, 2017 8.189 8.196 8.145 8.159 294,501 +0.00(+0.05%)
Jan 17, 2017 8.159 8.196 8.104 8.156 307,651 -0.00(-0.04%)
Jan 13, 2017 8.159 8.159 8.159 0 -0.06(-0.76%)
Jan 12, 2017 8.178 8.273 8.162 8.222 795,088 +0.06(+0.68%)
Jan 11, 2017 7.957 8.222 7.924 8.167 773,920 +0.29(+3.73%)
Jan 10, 2017 7.898 7.902 7.850 7.873 263,924 -0.01(-0.19%)
Jan 09, 2017 7.828 7.924 7.828 7.887 194,192 +0.03(+0.33%)
Jan 06, 2017 7.828 7.880 7.806 7.862 392,885 -0.00(-0.05%)
Jan 05, 2017 7.799 7.935 7.788 7.865 873,120 +0.11(+1.42%)
Jan 04, 2017 7.766 7.794 7.726 7.755 645,308 -0.01(-0.09%)
Jan 03, 2017 7.865 7.909 7.751 7.762 598,589 -0.10(-1.26%)
Dec 30, 2016 7.862 7.862 7.862 0 +0.12(+1.62%)
Dec 29, 2016 7.641 7.765 7.641 7.737 671,905 +0.11(+1.45%)
Dec 28, 2016 7.494 7.652 7.494 7.626 1,006,009 +0.12(+1.57%)
Dec 27, 2016 7.481 7.526 7.481 7.509 563,366 +0.05(+0.74%)
Dec 23, 2016 7.454 7.454 7.454 0 -0.02(-0.27%)
Dec 22, 2016 7.461 7.492 7.447 7.474 517,933 -0.05(-0.68%)
Dec 21, 2016 7.577 7.577 7.526 7.526 286,565 -0.05(-0.68%)
Dec 20, 2016 7.567 7.577 7.529 7.577 371,791 -0.02(-0.32%)
Dec 19, 2016 7.618 7.639 7.598 7.601 251,440 -0.02(-0.27%)
Dec 16, 2016 7.680 7.680 7.607 7.622 198,511 -0.06(-0.80%)
Dec 15, 2016 7.704 7.704 7.646 7.683 574,407 +0.00(+0.00%)
Dec 14, 2016 7.714 7.772 7.656 7.683 457,799 -0.04(-0.49%)
Dec 13, 2016 7.762 7.762 7.714 7.721 495,735 -0.02(-0.22%)
Dec 12, 2016 7.772 7.803 7.738 7.738 467,783 -0.09(-1.14%)
Dec 09, 2016 7.834 7.855 7.807 7.827 500,289 +0.00(+0.00%)
Dec 08, 2016 7.814 7.851 7.804 7.827 429,753 +0.06(+0.75%)
Dec 07, 2016 7.735 7.772 7.701 7.769 266,378 +0.01(+0.13%)
Dec 06, 2016 7.766 7.772 7.733 7.759 291,397 +0.03(+0.40%)
Dec 05, 2016 7.721 7.760 7.704 7.728 276,103 +0.04(+0.53%)
Dec 02, 2016 7.683 7.742 7.670 7.687 255,641 -0.05(-0.62%)
Dec 01, 2016 7.707 7.748 7.707 7.735 276,155 -0.01(-0.09%)
Nov 30, 2016 7.742 7.782 7.718 7.742 190,562 +0.05(+0.67%)
Nov 29, 2016 7.677 7.712 7.666 7.690 482,049 +0.01(+0.13%)
Nov 28, 2016 7.677 7.714 7.670 7.680 354,374 +0.00(+0.04%)
Nov 25, 2016 7.608 7.694 7.608 7.677 361,927 +0.12(+1.59%)
Nov 23, 2016 7.557 7.557 7.557 0 +0.03(+0.36%)
Nov 22, 2016 7.474 7.557 7.471 7.529 333,420 +0.04(+0.59%)
Nov 21, 2016 7.488 7.505 7.416 7.485 406,060 -0.06(-0.82%)
Nov 18, 2016 7.577 7.595 7.546 7.546 165,371 -0.04(-0.50%)
Nov 17, 2016 7.581 7.629 7.553 7.584 392,077 +0.00(+0.00%)
Nov 16, 2016 7.724 7.738 7.553 7.584 628,962 -0.23(-2.89%)
Nov 15, 2016 7.742 7.814 7.711 7.810 548,288 +0.07(+0.88%)
Nov 14, 2016 7.790 7.796 7.711 7.742 535,574 -0.05(-0.70%)
Nov 11, 2016 8.146 8.146 7.777 7.796 554,614 -0.40(-4.93%)
Nov 10, 2016 8.255 8.255 8.108 8.201 377,574 -0.06(-0.75%)
Nov 09, 2016 8.187 8.279 8.139 8.262 407,222 -0.00(-0.04%)
Nov 08, 2016 8.307 8.379 8.255 8.266 597,796 -0.07(-0.78%)
Nov 07, 2016 8.269 8.341 8.262 8.331 152,115 +0.14(+1.71%)
Nov 04, 2016 8.235 8.235 8.170 8.190 429,166 -0.06(-0.71%)
Nov 03, 2016 8.221 8.273 8.204 8.249 267,333 +0.03(+0.42%)
Nov 02, 2016 8.324 8.332 8.177 8.214 640,873 -0.17(-2.08%)
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.