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

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2017 9.754 9.754 9.664 9.686 143,955 -0.07(-0.73%)
May 30, 2017 9.675 9.772 9.657 9.757 281,104 +0.08(+0.85%)
May 26, 2017 9.686 9.697 9.646 9.675 128,564 +0.05(+0.52%)
May 25, 2017 9.535 9.636 9.535 9.625 206,977 +0.17(+1.78%)
May 24, 2017 9.524 9.524 9.442 9.456 266,436 -0.07(-0.75%)
May 23, 2017 9.532 9.550 9.471 9.528 180,580 -0.10(-1.01%)
May 22, 2017 9.596 9.636 9.568 9.625 125,690 +0.01(+0.15%)
May 19, 2017 9.560 9.643 9.544 9.611 160,869 +0.11(+1.21%)
May 18, 2017 9.485 9.532 9.446 9.496 262,283 -0.12(-1.23%)
May 17, 2017 9.722 9.747 9.614 9.614 212,771 -0.19(-1.93%)
May 16, 2017 9.818 9.833 9.761 9.804 294,028 +0.06(+0.62%)
May 15, 2017 9.682 9.750 9.682 9.743 97,696 +0.09(+0.97%)
May 12, 2017 9.646 9.679 9.639 9.650 134,525 -0.01(-0.15%)
May 11, 2017 9.689 9.689 9.618 9.664 76,797 -0.02(-0.22%)
May 10, 2017 9.650 9.697 9.603 9.686 491,280 +0.06(+0.60%)
May 09, 2017 9.542 9.653 9.522 9.628 489,577 +0.14(+1.47%)
May 08, 2017 9.499 9.521 9.471 9.489 116,020 +0.00(+0.00%)
May 05, 2017 9.503 9.503 9.453 9.489 166,149 -0.04(-0.41%)
May 04, 2017 9.478 9.528 9.471 9.528 149,439 +0.05(+0.53%)
May 03, 2017 9.460 9.507 9.435 9.478 259,763 +0.00(+0.00%)
May 02, 2017 9.474 9.646 9.442 9.478 601,471 +0.05(+0.53%)
May 01, 2017 9.388 9.471 9.378 9.428 156,616 -0.03(-0.30%)
Apr 28, 2017 9.464 9.470 9.410 9.456 92,556 +0.01(+0.08%)
Apr 27, 2017 9.442 9.464 9.414 9.449 129,619 -0.01(-0.08%)
Apr 26, 2017 9.431 9.489 9.428 9.456 135,901 +0.06(+0.61%)
Apr 25, 2017 9.399 9.428 9.392 9.399 232,035 +0.08(+0.85%)
Apr 24, 2017 9.317 9.343 9.299 9.320 466,230 +0.05(+0.50%)
Apr 21, 2017 9.241 9.284 9.223 9.274 169,668 +0.04(+0.47%)
Apr 20, 2017 9.184 9.270 9.173 9.231 117,923 +0.09(+0.98%)
Apr 19, 2017 9.163 9.216 9.141 9.141 178,554 -0.01(-0.16%)
Apr 18, 2017 9.256 9.256 9.148 9.155 141,159 -0.10(-1.08%)
Apr 17, 2017 9.227 9.263 9.181 9.256 188,123 +0.05(+0.58%)
Apr 13, 2017 9.284 9.317 9.198 9.202 278,818 -0.09(-1.00%)
Apr 12, 2017 9.309 9.309 9.267 9.295 197,944 -0.03(-0.35%)
Apr 11, 2017 9.324 9.349 9.306 9.327 431,922 +0.01(+0.15%)
Apr 10, 2017 9.299 9.317 9.252 9.313 424,652 +0.05(+0.54%)
Apr 07, 2017 9.259 9.263 9.198 9.263 251,640 -0.00(-0.04%)
Apr 06, 2017 9.213 9.284 9.202 9.267 352,802 +0.09(+0.94%)
Apr 05, 2017 9.227 9.227 9.141 9.181 602,883 -0.00(-0.04%)
Apr 04, 2017 9.191 9.195 9.148 9.184 288,290 -0.04(-0.43%)
Apr 03, 2017 9.120 9.227 9.109 9.223 423,831 +0.12(+1.34%)
Mar 31, 2017 9.055 9.105 9.042 9.102 262,758 +0.05(+0.51%)
Mar 30, 2017 9.001 9.058 8.966 9.055 287,436 +0.04(+0.40%)
Mar 29, 2017 8.926 9.019 8.905 9.019 419,045 +0.12(+1.33%)
Mar 28, 2017 8.822 8.908 8.822 8.901 236,910 +0.11(+1.26%)
Mar 27, 2017 8.790 8.815 8.758 8.790 317,520 -0.05(-0.57%)
Mar 24, 2017 8.811 8.858 8.761 8.840 310,710 +0.05(+0.57%)
Mar 23, 2017 8.836 8.862 8.761 8.790 463,046 -0.03(-0.28%)
Mar 22, 2017 8.747 8.822 8.733 8.815 259,241 +0.06(+0.65%)
Mar 21, 2017 8.833 8.836 8.743 8.758 670,147 -0.08(-0.85%)
Mar 20, 2017 8.761 8.840 8.754 8.833 268,663 +0.07(+0.78%)
Mar 17, 2017 8.776 8.786 8.751 8.765 143,782 +0.01(+0.08%)
Mar 16, 2017 8.793 8.797 8.743 8.758 266,997 -0.00(-0.04%)
Mar 15, 2017 8.682 8.761 8.668 8.761 588,125 +0.09(+1.03%)
Mar 14, 2017 8.675 8.679 8.643 8.672 156,351 +0.00(+0.00%)
Mar 13, 2017 8.507 8.682 8.507 8.672 365,335 +0.25(+2.98%)
Mar 10, 2017 8.417 8.421 8.374 8.421 174,092 +0.03(+0.34%)
Mar 09, 2017 8.367 8.417 8.349 8.392 320,578 +0.05(+0.56%)
Mar 08, 2017 8.356 8.356 8.312 8.346 131,774 +0.02(+0.26%)
Mar 07, 2017 8.338 8.364 8.320 8.324 203,598 -0.03(-0.34%)
Mar 06, 2017 8.414 8.414 8.313 8.353 186,217 -0.05(-0.55%)
Mar 03, 2017 8.364 8.406 8.333 8.399 281,210 +0.09(+1.12%)
Mar 02, 2017 8.328 8.328 8.292 8.306 229,783 -0.08(-0.98%)
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.