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 (%)
Mar 28, 2013 5.899 5.933 5.894 5.930 511,595 +0.05(+0.81%)
Mar 27, 2013 5.860 5.894 5.846 5.883 819,501 +0.03(+0.57%)
Mar 26, 2013 5.804 5.880 5.804 5.849 721,115 +0.04(+0.62%)
Mar 25, 2013 5.824 5.874 5.804 5.813 424,158 -0.01(-0.14%)
Mar 22, 2013 5.802 5.852 5.802 5.821 486,261 +0.01(+0.19%)
Mar 21, 2013 5.799 5.849 5.779 5.810 685,599 -0.04(-0.67%)
Mar 20, 2013 5.841 5.877 5.841 5.849 395,003 +0.01(+0.14%)
Mar 19, 2013 5.891 5.922 5.830 5.841 717,841 -0.12(-1.97%)
Mar 18, 2013 5.925 5.972 5.925 5.958 568,093 -0.07(-1.20%)
Mar 15, 2013 6.028 6.052 5.989 6.031 362,352 -0.03(-0.51%)
Mar 14, 2013 6.078 6.112 6.031 6.061 1,214,695 +0.01(+0.23%)
Mar 13, 2013 6.078 6.092 5.975 6.047 1,619,616 -0.07(-1.19%)
Mar 12, 2013 6.142 6.142 6.095 6.120 754,765 -0.02(-0.36%)
Mar 11, 2013 6.145 6.167 6.109 6.142 1,156,388 -0.02(-0.36%)
Mar 08, 2013 6.092 6.181 6.092 6.165 2,077,464 +0.10(+1.66%)
Mar 07, 2013 5.994 6.075 5.989 6.064 602,875 +0.10(+1.73%)
Mar 06, 2013 5.969 5.997 5.947 5.961 601,883 +0.03(+0.57%)
Mar 05, 2013 5.916 5.961 5.913 5.927 758,809 +0.07(+1.14%)
Mar 04, 2013 5.860 5.885 5.818 5.860 1,436,933 -0.04(-0.76%)
Mar 01, 2013 5.888 5.911 5.871 5.905 1,743,443 -0.01(-0.09%)
Feb 28, 2013 5.919 5.972 5.908 5.911 1,382,101 -0.13(-2.22%)
Feb 27, 2013 6.022 6.072 6.022 6.045 486,713 +0.06(+1.03%)
Feb 26, 2013 5.919 5.997 5.902 5.983 607,299 +0.04(+0.70%)
Feb 25, 2013 6.014 6.064 5.933 5.941 2,649,945 -0.04(-0.65%)
Feb 22, 2013 5.941 6.003 5.941 5.980 495,588 +0.06(+1.09%)
Feb 21, 2013 5.938 5.938 5.866 5.916 565,407 -0.07(-1.12%)
Feb 20, 2013 6.042 6.042 5.978 5.983 472,862 -0.05(-0.79%)
Feb 19, 2013 6.022 6.061 6.014 6.031 391,056 +0.03(+0.51%)
Feb 15, 2013 6.005 6.025 5.983 6.000 398,638 -0.01(-0.19%)
Feb 14, 2013 5.969 6.015 5.961 6.011 429,853 +0.01(+0.14%)
Feb 13, 2013 6.064 6.064 5.975 6.003 689,274 -0.06(-0.92%)
Feb 12, 2013 6.047 6.070 6.028 6.059 615,085 +0.01(+0.18%)
Feb 11, 2013 5.980 6.070 5.980 6.047 511,771 +0.03(+0.46%)
Feb 08, 2013 6.011 6.059 6.003 6.019 625,899 -0.03(-0.46%)
Feb 07, 2013 6.050 6.059 6.028 6.047 639,470 -0.04(-0.64%)
Feb 06, 2013 6.039 6.098 6.039 6.086 615,870 +0.03(+0.41%)
Feb 04, 2013 6.103 6.106 6.045 6.061 651,701 -0.12(-1.94%)
Feb 01, 2013 6.128 6.190 6.126 6.181 532,906 +0.05(+0.77%)
Jan 31, 2013 6.145 6.165 6.126 6.134 616,278 -0.05(-0.77%)
Jan 30, 2013 6.184 6.204 6.159 6.181 491,297 +0.03(+0.41%)
Jan 29, 2013 6.120 6.162 6.120 6.156 362,151 +0.03(+0.46%)
Jan 28, 2013 6.128 6.148 6.089 6.128 245,405 -0.04(-0.63%)
Jan 25, 2013 6.153 6.195 6.142 6.167 458,793 +0.06(+1.01%)
Jan 24, 2013 6.100 6.109 6.064 6.106 760,124 +0.01(+0.23%)
Jan 23, 2013 6.109 6.109 6.078 6.092 298,808 -0.03(-0.41%)
Jan 22, 2013 6.112 6.128 6.092 6.117 370,371 -0.03(-0.54%)
Jan 18, 2013 6.095 6.159 6.095 6.151 345,915 +0.09(+1.43%)
Jan 17, 2013 6.031 6.100 6.031 6.064 697,576 +0.09(+1.45%)
Jan 16, 2013 5.966 6.011 5.941 5.978 535,406 -0.05(-0.83%)
Jan 15, 2013 5.972 6.028 5.958 6.028 953,465 +0.06(+1.03%)
Jan 14, 2013 5.961 6.019 5.958 5.966 969,952 +0.09(+1.47%)
Jan 11, 2013 5.891 5.897 5.866 5.880 397,274 -0.04(-0.61%)
Jan 10, 2013 5.938 5.944 5.894 5.916 392,589 +0.00(+0.05%)
Jan 09, 2013 5.888 5.950 5.888 5.913 482,092 +0.02(+0.28%)
Jan 08, 2013 5.936 5.961 5.883 5.897 252,293 -0.05(-0.85%)
Jan 07, 2013 5.950 5.964 5.894 5.947 843,882 -0.03(-0.47%)
Jan 04, 2013 5.975 5.997 5.927 5.975 646,368 -0.02(-0.28%)
Jan 03, 2013 5.994 6.005 5.947 5.992 483,930 -0.01(-0.19%)
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.