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 (%)
Dec 30, 2011 4.609 4.653 4.582 4.648 1,605,555 +0.04(+0.85%)
Dec 29, 2011 4.621 4.633 4.572 4.609 1,976,763 -0.01(-0.21%)
Dec 28, 2011 4.706 4.714 4.543 4.618 2,915,780 -0.05(-1.15%)
Dec 27, 2011 4.737 4.746 4.667 4.672 1,050,356 -0.09(-1.87%)
Dec 23, 2011 4.771 4.774 4.742 4.761 899,806 +0.04(+0.81%)
Dec 21, 2011 4.773 4.790 4.660 4.722 3,004,239 -0.07(-1.40%)
Dec 20, 2011 4.691 4.790 4.682 4.790 2,530,638 +0.15(+3.26%)
Dec 19, 2011 4.744 4.751 4.629 4.638 1,868,759 -0.13(-2.72%)
Dec 16, 2011 4.759 4.804 4.759 4.768 819,477 -0.03(-0.65%)
Dec 15, 2011 4.838 4.883 4.783 4.799 1,403,575 +0.05(+0.96%)
Dec 14, 2011 4.807 4.840 4.708 4.754 1,956,894 -0.08(-1.74%)
Dec 13, 2011 4.912 4.939 4.814 4.838 2,167,831 -0.05(-0.98%)
Dec 12, 2011 4.977 4.977 4.845 4.886 2,245,603 -0.24(-4.68%)
Dec 09, 2011 5.114 5.155 5.104 5.126 1,581,008 +0.00(+0.05%)
Dec 08, 2011 5.207 5.207 5.095 5.123 1,672,891 -0.18(-3.48%)
Dec 07, 2011 5.267 5.332 5.248 5.308 658,634 +0.01(+0.14%)
Dec 06, 2011 5.323 5.330 5.296 5.301 991,631 -0.06(-1.08%)
Dec 05, 2011 5.335 5.404 5.335 5.359 1,335,591 +0.02(+0.31%)
Dec 02, 2011 5.419 5.457 5.323 5.342 1,507,442 +0.06(+1.14%)
Dec 01, 2011 5.263 5.284 5.227 5.282 754,271 +0.02(+0.36%)
Nov 30, 2011 5.258 5.265 5.191 5.263 2,283,876 +0.15(+2.96%)
Nov 29, 2011 5.116 5.143 5.075 5.111 690,048 -0.07(-1.44%)
Nov 28, 2011 5.191 5.222 5.138 5.186 1,512,474 +0.22(+4.45%)
Nov 25, 2011 4.941 5.039 4.941 4.965 670,367 +0.02(+0.39%)
Nov 23, 2011 4.994 4.999 4.919 4.946 1,339,786 -0.12(-2.42%)
Nov 22, 2011 5.102 5.121 5.049 5.068 1,526,177 -0.04(-0.75%)
Nov 21, 2011 5.179 5.227 5.018 5.107 2,054,088 -0.21(-4.02%)
Nov 18, 2011 5.308 5.353 5.287 5.320 865,868 -0.01(-0.23%)
Nov 17, 2011 5.472 5.472 5.323 5.332 1,044,033 -0.13(-2.33%)
Nov 16, 2011 5.517 5.582 5.457 5.460 1,135,959 -0.17(-2.99%)
Nov 15, 2011 5.577 5.628 5.534 5.628 933,940 -0.02(-0.34%)
Nov 14, 2011 5.664 5.668 5.582 5.647 1,292,686 -0.09(-1.51%)
Nov 11, 2011 5.709 5.793 5.688 5.733 659,451 +0.06(+1.06%)
Nov 10, 2011 5.671 5.752 5.625 5.673 911,856 +0.05(+0.85%)
Nov 09, 2011 5.755 5.786 5.587 5.625 940,612 -0.33(-5.52%)
Nov 08, 2011 5.954 5.954 5.851 5.954 529,201 +0.03(+0.57%)
Nov 07, 2011 5.942 6.002 5.894 5.921 1,654,927 -0.02(-0.36%)
Nov 04, 2011 5.949 5.949 5.836 5.942 788,071 -0.03(-0.56%)
Nov 03, 2011 6.002 6.007 5.942 5.976 962,188 +0.02(+0.28%)
Nov 02, 2011 5.921 5.964 5.901 5.959 617,674 +0.12(+2.14%)
Nov 01, 2011 5.808 5.875 5.793 5.834 598,352 -0.14(-2.37%)
Oct 31, 2011 6.086 6.086 5.973 5.976 671,575 -0.21(-3.41%)
Oct 28, 2011 6.165 6.201 6.105 6.187 677,715 -0.01(-0.15%)
Oct 27, 2011 6.113 6.272 6.106 6.197 1,760,776 +0.25(+4.28%)
Oct 26, 2011 5.916 5.945 5.839 5.942 1,164,503 +0.12(+2.10%)
Oct 25, 2011 5.930 5.935 5.808 5.820 1,061,373 -0.11(-1.90%)
Oct 24, 2011 5.822 5.935 5.815 5.933 810,942 +0.09(+1.56%)
Oct 21, 2011 5.803 5.841 5.760 5.841 764,684 +0.10(+1.76%)
Oct 20, 2011 5.764 5.820 5.723 5.740 912,526 -0.09(-1.48%)
Oct 19, 2011 5.841 5.865 5.769 5.827 790,949 -0.03(-0.57%)
Oct 18, 2011 5.762 5.872 5.688 5.861 1,262,114 +0.03(+0.58%)
Oct 17, 2011 5.889 5.889 5.764 5.827 1,396,503 -0.05(-0.86%)
Oct 14, 2011 5.899 5.957 5.822 5.877 922,365 +0.08(+1.45%)
Oct 13, 2011 5.764 5.796 5.695 5.793 700,036 -0.04(-0.66%)
Oct 12, 2011 5.822 5.913 5.822 5.832 1,479,336 +0.13(+2.32%)
Oct 11, 2011 5.632 5.704 5.595 5.700 854,739 -0.03(-0.46%)
Oct 10, 2011 5.654 5.726 5.654 5.726 612,563 +0.17(+3.11%)
Oct 07, 2011 5.608 5.608 5.513 5.553 751,251 -0.05(-0.90%)
Oct 06, 2011 5.474 5.604 5.421 5.604 1,291,157 +0.13(+2.41%)
Oct 05, 2011 5.376 5.474 5.344 5.472 990,294 +0.04(+0.80%)
Oct 04, 2011 5.361 5.443 5.301 5.428 1,852,431 +0.04(+0.76%)
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.