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

The India Fund, Inc. (NY: IFN )

17.60 -0.02 (-0.11%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Jan 31, 2007 9.491 9.593 9.384 9.482 1,595,552 -0.08(-0.85%)
Jan 30, 2007 9.384 9.563 9.354 9.563 1,076,048 +0.14(+1.49%)
Jan 29, 2007 9.438 9.527 9.406 9.423 1,575,391 -0.07(-0.76%)
Jan 26, 2007 9.395 9.504 9.346 9.495 979,930 +0.05(+0.50%)
Jan 25, 2007 9.598 9.619 9.386 9.448 1,649,003 -0.09(-0.89%)
Jan 24, 2007 9.384 9.536 9.333 9.534 2,331,672 +0.22(+2.34%)
Jan 23, 2007 9.299 9.384 9.256 9.316 2,413,724 -0.06(-0.68%)
Jan 22, 2007 9.534 9.555 9.320 9.380 2,336,830 -0.20(-2.05%)
Jan 19, 2007 9.640 9.640 9.278 9.576 2,846,019 -0.06(-0.66%)
Jan 18, 2007 9.811 9.854 9.557 9.640 1,790,131 -0.11(-1.14%)
Jan 17, 2007 9.662 9.790 9.652 9.751 1,191,858 +0.07(+0.68%)
Jan 16, 2007 9.598 9.753 9.598 9.685 2,714,736 +0.17(+1.84%)
Jan 12, 2007 9.581 9.595 9.487 9.510 3,279,251 +0.21(+2.27%)
Jan 11, 2007 9.143 9.344 9.128 9.299 3,100,613 +0.24(+2.66%)
Jan 10, 2007 9.064 9.124 8.877 9.058 2,847,425 -0.16(-1.69%)
Jan 09, 2007 9.333 9.480 9.171 9.214 2,362,617 -0.06(-0.69%)
Jan 08, 2007 9.128 9.308 9.094 9.278 1,686,512 +0.11(+1.19%)
Jan 05, 2007 9.395 9.410 9.135 9.169 3,330,358 -0.25(-2.61%)
Jan 04, 2007 9.640 9.640 9.386 9.414 2,673,007 -0.26(-2.65%)
Jan 03, 2007 9.813 10.06 9.668 9.670 3,741,553 -0.12(-1.22%)
Dec 29, 2006 9.758 9.928 9.751 9.790 1,422,540 -0.05(-0.54%)
Dec 28, 2006 9.941 9.941 9.790 9.843 1,747,933 -0.11(-1.07%)
Dec 27, 2006 9.683 9.950 9.649 9.950 2,515,468 -0.32(-3.16%)
Dec 26, 2006 10.02 10.29 10.02 10.27 2,144,126 +0.25(+2.49%)
Dec 22, 2006 9.875 10.02 9.800 10.02 1,331,111 +0.22(+2.29%)
Dec 21, 2006 9.822 9.960 9.760 9.800 1,610,556 -0.01(-0.11%)
Dec 20, 2006 9.694 9.928 9.606 9.811 2,795,850 +0.15(+1.50%)
Dec 19, 2006 9.598 9.698 9.290 9.666 4,142,903 -0.09(-0.90%)
Dec 18, 2006 9.990 10.09 9.683 9.753 3,057,477 -0.32(-3.20%)
Dec 15, 2006 10.12 10.18 10.06 10.08 1,870,308 +0.02(+0.15%)
Dec 14, 2006 10.06 10.13 10.03 10.06 1,973,927 +0.13(+1.33%)
Dec 13, 2006 9.864 9.952 9.758 9.928 1,945,795 +0.21(+2.20%)
Dec 12, 2006 9.811 9.811 9.685 9.715 3,814,697 -0.32(-3.19%)
Dec 11, 2006 9.960 10.13 9.704 10.03 4,892,152 -0.13(-1.26%)
Dec 08, 2006 10.11 10.23 10.11 10.16 1,544,445 -0.07(-0.73%)
Dec 07, 2006 10.11 10.26 10.09 10.24 1,674,790 +0.13(+1.27%)
Dec 06, 2006 10.24 10.28 10.10 10.11 1,237,807 -0.13(-1.25%)
Dec 05, 2006 10.21 10.31 10.19 10.24 1,621,808 +0.03(+0.31%)
Dec 04, 2006 10.15 10.25 10.15 10.21 1,687,919 +0.07(+0.65%)
Dec 01, 2006 10.08 10.27 10.03 10.14 1,937,824 +0.06(+0.61%)
Nov 30, 2006 10.35 10.38 10.08 10.08 1,794,820 -0.18(-1.79%)
Nov 29, 2006 10.32 10.46 10.21 10.26 2,094,895 -0.06(-0.54%)
Nov 28, 2006 10.08 10.32 9.918 10.32 2,393,094 +0.09(+0.88%)
Nov 27, 2006 10.66 10.68 10.08 10.23 2,875,557 -0.36(-3.38%)
Nov 24, 2006 10.46 10.59 10.35 10.59 784,413 -0.01(-0.12%)
Nov 22, 2006 10.62 10.65 10.51 10.60 1,559,918 +0.26(+2.47%)
Nov 21, 2006 10.43 10.47 10.31 10.34 1,586,643 +0.16(+1.55%)
Nov 20, 2006 10.27 10.30 10.09 10.18 2,038,162 -0.12(-1.20%)
Nov 17, 2006 10.45 10.47 10.27 10.31 2,406,222 -0.26(-2.50%)
Nov 16, 2006 10.71 10.77 10.57 10.57 1,678,541 -0.08(-0.76%)
Nov 15, 2006 10.66 10.91 10.60 10.65 3,251,588 -0.03(-0.30%)
Nov 14, 2006 10.45 10.69 10.40 10.69 3,155,939 +0.26(+2.45%)
Nov 13, 2006 10.16 10.45 10.15 10.43 3,113,272 +0.25(+2.41%)
Nov 10, 2006 10.12 10.22 10.12 10.18 984,150 +0.12(+1.17%)
Nov 09, 2006 10.14 10.24 10.07 10.07 1,543,977 -0.07(-0.74%)
Nov 08, 2006 10.02 10.14 9.982 10.14 1,136,063 +0.01(+0.06%)
Nov 07, 2006 10.15 10.21 10.09 10.14 1,392,064 -0.07(-0.65%)
Nov 06, 2006 10.02 10.23 9.915 10.20 2,689,417 +0.42(+4.27%)
Nov 03, 2006 9.743 9.800 9.655 9.783 1,469,427 +0.06(+0.57%)
Nov 02, 2006 9.928 9.928 9.278 9.728 4,244,178 -0.24(-2.44%)
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.