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

The India Fund, Inc. (NY: IFN )

17.76 +0.15 (+0.85%)
Streaming Delayed Price Updated: 3:33 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 30, 2015 7.993 7.993 7.878 7.878 319,612 -0.10(-1.24%)
Oct 29, 2015 8.003 8.033 7.951 7.977 182,066 -0.07(-0.87%)
Oct 28, 2015 8.082 8.141 7.999 8.047 348,515 -0.06(-0.71%)
Oct 27, 2015 8.095 8.117 8.078 8.105 305,969 -0.02(-0.24%)
Oct 26, 2015 8.175 8.175 8.108 8.124 281,289 -0.10(-1.24%)
Oct 23, 2015 8.232 8.287 8.220 8.226 292,370 +0.01(+0.08%)
Oct 22, 2015 8.105 8.293 8.105 8.220 305,584 +0.17(+2.10%)
Oct 21, 2015 8.121 8.121 8.034 8.050 286,173 -0.08(-0.94%)
Oct 20, 2015 8.089 8.133 8.066 8.127 387,693 +0.02(+0.28%)
Oct 19, 2015 8.117 8.172 8.079 8.105 214,693 -0.02(-0.20%)
Oct 16, 2015 8.101 8.133 8.092 8.121 270,660 +0.05(+0.59%)
Oct 15, 2015 8.076 8.130 8.044 8.073 228,822 +0.09(+1.08%)
Oct 14, 2015 8.057 8.067 7.974 7.987 279,472 -0.05(-0.67%)
Oct 13, 2015 8.057 8.137 8.034 8.041 456,404 -0.06(-0.71%)
Oct 12, 2015 8.041 8.128 8.015 8.098 285,089 +0.03(+0.32%)
Oct 09, 2015 8.076 8.127 8.063 8.073 263,166 +0.02(+0.24%)
Oct 08, 2015 8.063 8.086 8.038 8.054 325,471 -0.07(-0.86%)
Oct 07, 2015 8.127 8.172 8.092 8.124 92,951 +0.03(+0.39%)
Oct 06, 2015 8.076 8.101 8.038 8.092 211,420 +0.04(+0.48%)
Oct 05, 2015 7.868 8.063 7.868 8.054 261,638 +0.19(+2.35%)
Oct 02, 2015 7.741 7.904 7.731 7.868 241,908 +0.12(+1.57%)
Oct 01, 2015 7.725 7.789 7.702 7.747 352,155 -0.03(-0.37%)
Sep 30, 2015 7.696 7.817 7.645 7.776 487,819 +0.21(+2.83%)
Sep 29, 2015 7.386 7.594 7.386 7.562 430,678 +0.23(+3.13%)
Sep 28, 2015 7.533 7.565 7.243 7.332 639,733 -0.28(-3.69%)
Sep 25, 2015 7.639 7.709 7.594 7.613 523,846 +0.03(+0.34%)
Sep 24, 2015 7.610 7.658 7.581 7.588 314,215 -0.07(-0.96%)
Sep 23, 2015 7.648 7.742 7.642 7.661 272,126 +0.02(+0.21%)
Sep 22, 2015 7.626 7.651 7.584 7.645 406,844 -0.16(-2.01%)
Sep 21, 2015 7.789 7.827 7.749 7.801 529,385 +0.08(+1.08%)
Sep 18, 2015 7.661 7.837 7.640 7.718 300,722 -0.01(-0.08%)
Sep 17, 2015 7.674 7.929 7.632 7.725 281,822 +0.03(+0.44%)
Sep 16, 2015 7.600 7.723 7.572 7.691 376,136 +0.09(+1.20%)
Sep 15, 2015 7.607 7.656 7.591 7.600 177,590 -0.01(-0.17%)
Sep 14, 2015 7.669 7.685 7.575 7.613 140,632 -0.05(-0.61%)
Sep 11, 2015 7.638 7.682 7.597 7.660 119,741 +0.04(+0.49%)
Sep 10, 2015 7.628 7.655 7.585 7.622 240,521 +0.01(+0.08%)
Sep 09, 2015 7.663 7.726 7.613 7.616 433,001 +0.01(+0.12%)
Sep 08, 2015 7.682 7.682 7.578 7.607 135,722 +0.03(+0.46%)
Sep 04, 2015 7.591 7.572 7.572 7.572 523,468 -0.19(-2.51%)
Sep 03, 2015 7.745 7.804 7.691 7.767 553,487 +0.13(+1.73%)
Sep 02, 2015 7.591 7.638 7.560 7.635 332,529 +0.08(+1.00%)
Sep 01, 2015 7.487 7.591 7.424 7.559 504,793 -0.10(-1.31%)
Aug 31, 2015 7.710 7.732 7.635 7.660 358,537 -0.14(-1.73%)
Aug 28, 2015 7.666 7.795 7.666 7.795 263,816 +0.07(+0.94%)
Aug 27, 2015 7.729 7.820 7.638 7.723 391,362 +0.08(+1.03%)
Aug 26, 2015 7.575 7.826 7.440 7.644 906,793 +0.12(+1.63%)
Aug 25, 2015 7.694 7.735 7.522 7.522 831,722 +0.18(+2.39%)
Aug 24, 2015 7.541 7.541 6.281 7.346 951,215 -0.48(-6.14%)
Aug 21, 2015 7.801 7.866 7.710 7.826 692,939 -0.05(-0.60%)
Aug 20, 2015 8.093 8.128 7.883 7.873 832,397 -0.33(-4.06%)
Aug 19, 2015 8.253 8.278 8.169 8.206 312,269 +0.02(+0.27%)
Aug 18, 2015 8.272 8.323 8.181 8.184 266,545 -0.15(-1.85%)
Aug 17, 2015 8.316 8.401 8.272 8.338 291,314 -0.05(-0.56%)
Aug 14, 2015 8.445 8.494 8.349 8.385 304,420 -0.00(-0.04%)
Aug 13, 2015 8.260 8.404 8.247 8.389 443,817 +0.10(+1.21%)
Aug 12, 2015 8.411 8.417 8.266 8.288 662,002 -0.23(-2.66%)
Aug 11, 2015 8.608 8.637 8.511 8.514 304,404 -0.24(-2.73%)
Aug 10, 2015 8.668 8.775 8.637 8.753 132,949 +0.06(+0.72%)
Aug 07, 2015 8.712 8.787 8.678 8.690 119,069 -0.04(-0.50%)
Aug 06, 2015 8.750 8.803 8.684 8.734 357,098 +0.00(+0.04%)
Aug 05, 2015 8.778 8.812 8.715 8.731 217,914 -0.03(-0.29%)
Aug 04, 2015 8.737 8.794 8.737 8.756 331,870 -0.02(-0.18%)
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.