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

The India Fund, Inc. (NY: IFN )

17.77 -0.03 (-0.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 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 (%)
Jul 31, 2013 5.530 5.572 5.485 5.569 664,451 +0.02(+0.40%)
Jul 30, 2013 5.544 5.547 5.513 5.547 440,092 -0.13(-2.36%)
Jul 29, 2013 5.689 5.703 5.667 5.681 178,539 -0.10(-1.69%)
Jul 26, 2013 5.742 5.779 5.709 5.779 240,245 -0.00(-0.05%)
Jul 25, 2013 5.717 5.784 5.714 5.781 245,651 +0.05(+0.88%)
Jul 24, 2013 5.779 5.809 5.723 5.731 587,849 -0.06(-1.06%)
Jul 23, 2013 5.779 5.804 5.765 5.793 713,827 +0.02(+0.34%)
Jul 22, 2013 5.709 5.776 5.709 5.773 257,186 +0.04(+0.63%)
Jul 19, 2013 5.686 5.745 5.686 5.737 263,308 +0.00(+0.00%)
Jul 18, 2013 5.720 5.770 5.687 5.737 546,934 +0.04(+0.78%)
Jul 17, 2013 5.686 5.714 5.653 5.692 486,549 -0.01(-0.10%)
Jul 16, 2013 5.639 5.698 5.606 5.698 211,502 +0.04(+0.64%)
Jul 15, 2013 5.619 5.673 5.619 5.661 403,589 +0.06(+1.10%)
Jul 12, 2013 5.580 5.608 5.578 5.600 346,819 +0.06(+1.01%)
Jul 11, 2013 5.494 5.555 5.494 5.544 332,784 +0.16(+3.06%)
Jul 10, 2013 5.388 5.415 5.352 5.379 626,315 -0.04(-0.72%)
Jul 09, 2013 5.396 5.444 5.374 5.418 468,806 +0.04(+0.83%)
Jul 08, 2013 5.229 5.391 5.229 5.374 573,750 +0.04(+0.79%)
Jul 05, 2013 5.363 5.368 5.304 5.332 637,319 +0.01(+0.26%)
Jul 03, 2013 5.351 5.360 5.307 5.318 282,497 -0.11(-2.06%)
Jul 02, 2013 5.393 5.455 5.382 5.430 509,518 +0.00(+0.05%)
Jul 01, 2013 5.418 5.455 5.393 5.427 863,448 +0.08(+1.41%)
Jun 28, 2013 5.354 5.365 5.326 5.351 753,368 +0.08(+1.43%)
Jun 27, 2013 5.198 5.301 5.192 5.276 678,715 +0.12(+2.38%)
Jun 26, 2013 5.114 5.159 5.097 5.153 346,468 -0.03(-0.54%)
Jun 25, 2013 5.123 5.204 5.123 5.181 374,337 +0.08(+1.48%)
Jun 24, 2013 5.078 5.139 5.042 5.106 631,312 -0.05(-0.97%)
Jun 21, 2013 5.128 5.218 5.117 5.156 1,744,112 +0.09(+1.76%)
Jun 20, 2013 5.248 5.248 5.058 5.067 1,302,727 -0.25(-4.72%)
Jun 19, 2013 5.421 5.435 5.318 5.318 534,056 -0.15(-2.71%)
Jun 18, 2013 5.430 5.469 5.399 5.466 421,450 +0.00(+0.00%)
Jun 17, 2013 5.488 5.508 5.458 5.466 630,133 +0.01(+0.15%)
Jun 14, 2013 5.466 5.511 5.449 5.458 1,075,223 +0.03(+0.46%)
Jun 13, 2013 5.374 5.446 5.374 5.432 541,299 +0.03(+0.57%)
Jun 12, 2013 5.494 5.507 5.402 5.402 726,458 -0.08(-1.48%)
Jun 11, 2013 5.522 5.529 5.463 5.483 531,333 -0.15(-2.63%)
Jun 10, 2013 5.675 5.678 5.611 5.631 521,447 -0.08(-1.47%)
Jun 07, 2013 5.717 5.723 5.684 5.714 403,048 -0.04(-0.73%)
Jun 06, 2013 5.731 5.762 5.700 5.756 1,215,214 -0.01(-0.10%)
Jun 05, 2013 5.801 5.846 5.745 5.762 938,108 -0.06(-1.10%)
Jun 04, 2013 5.854 5.854 5.793 5.826 430,130 -0.04(-0.76%)
Jun 03, 2013 5.848 5.874 5.840 5.871 1,072,361 +0.01(+0.14%)
May 31, 2013 5.890 5.932 5.862 5.862 983,243 -0.09(-1.50%)
May 30, 2013 5.954 5.977 5.938 5.952 260,134 +0.01(+0.24%)
May 29, 2013 5.932 5.960 5.924 5.938 845,773 -0.03(-0.47%)
May 28, 2013 6.005 6.027 5.963 5.966 528,794 +0.05(+0.80%)
May 24, 2013 5.893 5.921 5.882 5.918 505,133 +0.02(+0.33%)
May 23, 2013 5.893 5.921 5.862 5.899 528,600 -0.11(-1.77%)
May 22, 2013 6.058 6.094 5.963 6.005 390,224 -0.07(-1.10%)
May 21, 2013 6.041 6.075 6.031 6.072 541,711 -0.03(-0.55%)
May 20, 2013 6.097 6.108 6.084 6.105 261,828 -0.03(-0.41%)
May 17, 2013 6.102 6.150 6.102 6.130 459,238 +0.03(+0.55%)
May 16, 2013 6.102 6.155 6.072 6.097 375,143 -0.02(-0.27%)
May 15, 2013 6.114 6.136 6.093 6.114 634,665 +0.10(+1.62%)
May 13, 2013 5.994 6.019 5.971 6.016 534,443 -0.06(-0.92%)
May 10, 2013 6.041 6.075 6.033 6.072 230,273 +0.02(+0.28%)
May 09, 2013 6.080 6.083 6.047 6.055 416,270 -0.07(-1.14%)
May 08, 2013 6.094 6.125 6.072 6.125 505,911 +0.06(+1.01%)
May 07, 2013 6.061 6.080 6.052 6.063 647,897 +0.04(+0.65%)
May 06, 2013 6.021 6.038 6.002 6.024 298,685 -0.03(-0.55%)
May 03, 2013 6.038 6.088 6.050 6.058 812,488 +0.00(+0.00%)
May 02, 2013 6.002 6.069 6.002 6.058 476,870 +0.08(+1.26%)
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.