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

The India Fund, Inc. (NY: IFN )

17.61 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2012 5.672 5.707 5.657 5.679 785,444 +0.07(+1.25%)
Nov 29, 2012 5.596 5.629 5.589 5.609 1,034,686 +0.13(+2.28%)
Nov 28, 2012 5.454 5.494 5.396 5.484 567,711 +0.03(+0.50%)
Nov 27, 2012 5.494 5.521 5.456 5.456 751,462 -0.01(-0.18%)
Nov 26, 2012 5.454 5.466 5.416 5.466 231,483 -0.01(-0.09%)
Nov 23, 2012 5.454 5.486 5.431 5.471 334,287 +0.02(+0.32%)
Nov 21, 2012 5.469 5.469 5.411 5.454 421,695 +0.03(+0.60%)
Nov 20, 2012 5.389 5.429 5.361 5.421 575,215 -0.03(-0.60%)
Nov 19, 2012 5.436 5.464 5.411 5.454 443,141 +0.06(+1.16%)
Nov 16, 2012 5.414 5.414 5.366 5.391 1,154,651 -0.06(-1.06%)
Nov 15, 2012 5.494 5.509 5.406 5.449 898,899 -0.04(-0.73%)
Nov 14, 2012 5.544 5.569 5.489 5.489 739,681 -0.07(-1.17%)
Nov 13, 2012 5.561 5.569 5.536 5.554 1,819,951 -0.04(-0.67%)
Nov 12, 2012 5.616 5.616 5.584 5.591 400,453 -0.02(-0.27%)
Nov 09, 2012 5.604 5.619 5.584 5.606 732,568 -0.05(-0.89%)
Nov 08, 2012 5.692 5.742 5.654 5.657 461,093 -0.03(-0.48%)
Nov 07, 2012 5.699 5.707 5.649 5.684 538,178 -0.04(-0.70%)
Nov 06, 2012 5.734 5.745 5.709 5.724 333,991 +0.01(+0.22%)
Nov 05, 2012 5.669 5.734 5.654 5.712 448,688 -0.05(-0.83%)
Nov 02, 2012 5.779 5.787 5.739 5.759 660,443 +0.02(+0.26%)
Nov 01, 2012 5.729 5.789 5.709 5.744 549,643 +0.05(+0.84%)
Oct 31, 2012 5.692 5.697 5.611 5.697 694,441 -0.02(-0.39%)
Oct 26, 2012 5.677 5.719 5.719 5.719 412,941 -0.01(-0.09%)
Oct 25, 2012 5.722 5.769 5.722 5.724 491,017 +0.04(+0.62%)
Oct 24, 2012 5.697 5.716 5.672 5.689 530,718 -0.00(-0.04%)
Oct 23, 2012 5.719 5.719 5.636 5.692 874,018 -0.04(-0.66%)
Oct 19, 2012 5.737 5.737 5.689 5.729 681,513 -0.07(-1.12%)
Oct 18, 2012 5.784 5.794 5.759 5.794 507,003 -0.01(-0.17%)
Oct 17, 2012 5.757 5.809 5.739 5.804 386,500 +0.03(+0.43%)
Oct 16, 2012 5.737 5.782 5.734 5.779 597,072 -0.01(-0.13%)
Oct 15, 2012 5.757 5.794 5.729 5.787 406,983 +0.03(+0.48%)
Oct 12, 2012 5.767 5.767 5.729 5.759 527,667 -0.03(-0.52%)
Oct 11, 2012 5.827 5.827 5.777 5.789 604,328 +0.10(+1.72%)
Oct 10, 2012 5.722 5.722 5.679 5.692 791,546 -0.08(-1.35%)
Oct 09, 2012 5.809 5.829 5.762 5.769 874,681 -0.06(-0.95%)
Oct 08, 2012 5.847 5.859 5.764 5.824 1,069,395 -0.12(-2.02%)
Oct 05, 2012 5.964 5.982 5.922 5.944 811,227 -0.06(-1.00%)
Oct 04, 2012 5.934 6.035 5.934 6.005 1,126,792 +0.12(+1.96%)
Oct 03, 2012 5.884 5.909 5.872 5.889 606,090 +0.00(+0.04%)
Oct 02, 2012 5.904 5.904 5.829 5.887 636,513 +0.03(+0.47%)
Oct 01, 2012 5.897 5.962 5.859 5.859 1,124,831 +0.04(+0.69%)
Sep 28, 2012 5.792 5.822 5.764 5.819 1,110,625 +0.01(+0.13%)
Sep 27, 2012 5.702 5.812 5.699 5.812 1,089,088 +0.17(+3.06%)
Sep 26, 2012 5.616 5.639 5.581 5.639 646,122 +0.04(+0.63%)
Sep 25, 2012 5.662 5.679 5.604 5.604 782,644 -0.05(-0.80%)
Sep 24, 2012 5.624 5.657 5.611 5.649 826,610 +0.02(+0.27%)
Sep 21, 2012 5.719 5.772 5.634 5.634 1,495,484 +0.08(+1.49%)
Sep 20, 2012 5.536 5.569 5.514 5.551 378,177 -0.03(-0.54%)
Sep 19, 2012 5.599 5.614 5.564 5.581 703,993 -0.02(-0.40%)
Sep 18, 2012 5.692 5.702 5.597 5.604 944,602 -0.06(-1.10%)
Sep 17, 2012 5.762 5.779 5.651 5.667 881,095 -0.08(-1.39%)
Sep 14, 2012 5.792 5.864 5.724 5.747 1,825,885 +0.13(+2.36%)
Sep 13, 2012 5.524 5.677 5.509 5.614 1,618,827 +0.06(+1.04%)
Sep 12, 2012 5.566 5.594 5.531 5.556 995,713 +0.01(+0.14%)
Sep 11, 2012 5.496 5.564 5.491 5.549 1,633,240 +0.10(+1.79%)
Sep 10, 2012 5.489 5.511 5.451 5.451 1,316,993 -0.06(-1.00%)
Sep 07, 2012 5.439 5.521 5.434 5.506 1,600,073 +0.11(+2.04%)
Sep 06, 2012 5.306 5.409 5.306 5.396 2,316,160 +0.13(+2.38%)
Sep 05, 2012 5.251 5.281 5.231 5.271 1,101,180 -0.04(-0.75%)
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.