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

The India Fund, Inc. (NY: IFN )

17.72 +0.11 (+0.63%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 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 (%)
Oct 31, 2014 8.097 8.171 8.085 8.159 661,420 +0.17(+2.10%)
Oct 30, 2014 7.941 7.997 7.927 7.991 170,518 +0.12(+1.53%)
Oct 29, 2014 7.900 7.935 7.859 7.871 357,473 -0.02(-0.22%)
Oct 28, 2014 7.815 7.912 7.815 7.888 300,098 +0.09(+1.17%)
Oct 27, 2014 7.809 7.885 7.753 7.797 333,707 -0.09(-1.12%)
Oct 24, 2014 7.862 7.892 7.803 7.885 154,821 +0.01(+0.07%)
Oct 23, 2014 7.800 7.879 7.794 7.879 481,694 +0.11(+1.44%)
Oct 22, 2014 7.779 7.794 7.768 7.768 269,080 -0.01(-0.15%)
Oct 21, 2014 7.691 7.809 7.659 7.779 280,858 +0.11(+1.46%)
Oct 20, 2014 7.635 7.715 7.621 7.668 333,904 +0.05(+0.66%)
Oct 17, 2014 7.650 7.662 7.553 7.618 427,658 +0.04(+0.58%)
Oct 16, 2014 7.374 7.606 7.285 7.574 898,442 +0.01(+0.12%)
Oct 15, 2014 7.597 7.618 7.374 7.565 1,175,598 -0.07(-0.92%)
Oct 14, 2014 7.777 7.824 7.635 7.635 575,560 -0.16(-2.07%)
Oct 13, 2014 7.735 7.821 7.718 7.797 462,335 +0.12(+1.57%)
Oct 10, 2014 7.735 7.791 7.647 7.677 492,516 -0.07(-0.87%)
Oct 09, 2014 7.774 7.812 7.729 7.744 481,238 -0.03(-0.42%)
Oct 08, 2014 7.753 7.801 7.653 7.777 433,989 +0.03(+0.42%)
Oct 07, 2014 7.829 7.829 7.721 7.744 576,125 -0.12(-1.57%)
Oct 06, 2014 7.803 7.894 7.802 7.868 419,128 +0.04(+0.49%)
Oct 03, 2014 7.850 7.864 7.771 7.829 250,074 +0.03(+0.42%)
Oct 02, 2014 7.785 7.838 7.691 7.797 476,740 +0.00(+0.04%)
Oct 01, 2014 7.962 7.974 7.756 7.794 569,328 -0.19(-2.36%)
Sep 30, 2014 8.024 8.047 7.941 7.982 210,760 -0.02(-0.26%)
Sep 29, 2014 8.027 8.027 7.932 8.003 444,311 -0.06(-0.80%)
Sep 26, 2014 8.044 8.096 7.974 8.068 472,633 +0.11(+1.33%)
Sep 25, 2014 8.003 8.003 7.941 7.962 330,684 -0.14(-1.78%)
Sep 24, 2014 8.018 8.129 8.006 8.106 137,073 +0.09(+1.06%)
Sep 23, 2014 8.003 8.071 7.950 8.021 321,341 -0.04(-0.47%)
Sep 22, 2014 8.035 8.111 8.012 8.059 371,773 -0.05(-0.65%)
Sep 19, 2014 8.171 8.171 8.063 8.112 202,390 -0.05(-0.61%)
Sep 18, 2014 8.062 8.162 7.971 8.162 471,144 +0.29(+3.69%)
Sep 17, 2014 7.918 7.965 7.839 7.871 231,397 -0.01(-0.07%)
Sep 16, 2014 7.842 7.907 7.769 7.877 358,886 -0.08(-1.07%)
Sep 15, 2014 7.997 8.035 7.950 7.962 191,191 -0.04(-0.51%)
Sep 12, 2014 8.064 8.064 7.988 8.003 221,582 -0.05(-0.62%)
Sep 11, 2014 8.018 8.073 7.971 8.053 201,471 -0.01(-0.18%)
Sep 10, 2014 8.035 8.035 8.000 8.067 433,371 -0.01(-0.11%)
Sep 09, 2014 8.120 8.120 8.000 8.076 531,718 -0.03(-0.33%)
Sep 08, 2014 8.050 8.138 8.020 8.102 1,379,214 +0.07(+0.87%)
Sep 05, 2014 7.886 8.032 7.883 8.032 669,210 +0.18(+2.35%)
Sep 04, 2014 7.827 7.874 7.827 7.848 636,612 +0.02(+0.26%)
Sep 03, 2014 7.780 7.868 7.763 7.827 1,099,113 +0.13(+1.71%)
Sep 02, 2014 7.701 7.760 7.684 7.696 437,795 +0.06(+0.81%)
Aug 29, 2014 7.628 7.634 7.634 7.634 320,446 +0.03(+0.35%)
Aug 28, 2014 7.622 7.640 7.608 7.608 272,054 -0.03(-0.42%)
Aug 27, 2014 7.614 7.655 7.611 7.640 427,727 +0.05(+0.62%)
Aug 26, 2014 7.593 7.599 7.581 7.593 629,499 +0.01(+0.19%)
Aug 25, 2014 7.573 7.587 7.573 7.578 144,276 +0.02(+0.27%)
Aug 22, 2014 7.576 7.578 7.558 7.558 186,535 -0.02(-0.31%)
Aug 21, 2014 7.573 7.605 7.540 7.581 157,367 +0.01(+0.12%)
Aug 20, 2014 7.573 7.611 7.555 7.573 170,659 -0.01(-0.19%)
Aug 19, 2014 7.558 7.599 7.558 7.587 156,697 +0.01(+0.19%)
Aug 18, 2014 7.564 7.608 7.552 7.573 260,764 +0.08(+1.13%)
Aug 15, 2014 7.494 7.508 7.444 7.488 256,268 +0.00(+0.00%)
Aug 14, 2014 7.479 7.520 7.455 7.488 278,163 +0.06(+0.83%)
Aug 13, 2014 7.382 7.435 7.371 7.426 298,753 +0.05(+0.63%)
Aug 12, 2014 7.362 7.383 7.344 7.379 131,461 +0.02(+0.24%)
Aug 11, 2014 7.289 7.382 7.274 7.362 313,432 +0.06(+0.88%)
Aug 08, 2014 7.259 7.318 7.207 7.297 345,309 +0.01(+0.08%)
Aug 07, 2014 7.376 7.403 7.292 7.292 281,227 -0.08(-1.15%)
Aug 06, 2014 7.350 7.412 7.321 7.376 447,900 -0.05(-0.67%)
Aug 05, 2014 7.406 7.447 7.406 7.426 259,254 -0.01(-0.12%)
Aug 04, 2014 7.458 7.488 7.374 7.435 614,092 -0.00(-0.04%)
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.