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

The India Fund, Inc. (NY: IFN )

17.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2008 10.61 10.70 10.59 10.68 1,224,074 +0.10(+0.93%)
Apr 29, 2008 10.63 10.66 10.55 10.58 687,864 +0.10(+0.92%)
Apr 28, 2008 10.60 10.70 10.46 10.48 1,467,640 -0.16(-1.48%)
Apr 25, 2008 10.61 10.71 10.45 10.64 1,364,110 +0.15(+1.43%)
Apr 24, 2008 10.43 10.59 10.19 10.49 1,238,051 +0.14(+1.31%)
Apr 23, 2008 10.32 10.36 10.05 10.35 2,331,283 +0.07(+0.73%)
Apr 22, 2008 10.43 10.49 10.26 10.28 1,076,104 -0.26(-2.51%)
Apr 21, 2008 10.58 10.66 10.40 10.54 1,570,763 +0.04(+0.35%)
Apr 18, 2008 10.20 10.60 10.12 10.51 3,345,694 +0.54(+5.39%)
Apr 17, 2008 10.04 10.08 9.868 9.971 1,584,041 -0.06(-0.55%)
Apr 16, 2008 9.907 10.08 9.875 10.03 1,433,882 +0.25(+2.55%)
Apr 15, 2008 9.621 9.834 9.621 9.777 1,661,746 +0.31(+3.24%)
Apr 14, 2008 9.514 9.608 9.350 9.470 2,145,190 -0.00(-0.04%)
Apr 11, 2008 9.610 9.653 9.446 9.474 1,071,837 -0.26(-2.63%)
Apr 10, 2008 9.653 9.736 9.523 9.730 1,360,453 +0.10(+1.00%)
Apr 09, 2008 9.873 9.877 9.551 9.634 2,120,167 -0.15(-1.57%)
Apr 08, 2008 9.751 9.888 9.709 9.787 1,642,002 -0.11(-1.10%)
Apr 07, 2008 10.07 10.11 9.864 9.896 2,321,718 +0.03(+0.34%)
Apr 04, 2008 9.834 9.909 9.758 9.863 2,242,747 -0.23(-2.30%)
Apr 03, 2008 9.864 10.10 9.864 10.09 1,607,184 +0.07(+0.70%)
Apr 02, 2008 10.02 10.11 9.834 10.02 3,014,928 -0.14(-1.38%)
Apr 01, 2008 9.875 10.21 9.819 10.16 3,273,123 +0.47(+4.81%)
Mar 31, 2008 9.653 9.785 9.421 9.699 2,626,261 -0.11(-1.14%)
Mar 28, 2008 9.792 9.986 9.747 9.811 2,326,580 +0.07(+0.77%)
Mar 27, 2008 10.05 10.05 9.670 9.736 3,669,550 -0.22(-2.25%)
Mar 26, 2008 9.992 10.24 9.811 9.960 3,929,119 -0.24(-2.38%)
Mar 25, 2008 10.11 10.30 10.03 10.20 4,735,320 +0.26(+2.57%)
Mar 24, 2008 9.342 9.960 9.327 9.947 6,445,000 +0.73(+7.96%)
Mar 21, 2008 9.011 9.297 8.774 9.214 2,443,862 +0.00(+0.00%)
Mar 20, 2008 9.011 9.297 8.774 9.214 2,441,518 +0.27(+3.05%)
Mar 19, 2008 9.566 9.696 8.872 8.941 2,655,687 -0.84(-8.57%)
Mar 18, 2008 9.218 9.811 9.165 9.779 2,714,567 +0.78(+8.62%)
Mar 17, 2008 8.834 9.162 8.604 9.003 3,652,033 -0.32(-3.45%)
Mar 14, 2008 9.928 9.950 9.171 9.325 3,748,708 -0.49(-4.98%)
Mar 13, 2008 9.192 9.834 9.118 9.813 3,645,023 +0.11(+1.10%)
Mar 12, 2008 9.672 9.875 9.207 9.706 5,685,980 -0.15(-1.47%)
Mar 11, 2008 9.043 9.988 9.037 9.851 11,619,390 +1.38(+16.35%)
Mar 10, 2008 9.610 9.617 8.290 8.467 14,539,251 -1.18(-12.23%)
Mar 07, 2008 9.715 9.890 9.544 9.647 2,827,700 -0.25(-2.52%)
Mar 06, 2008 10.23 10.24 9.883 9.896 1,420,529 -0.40(-3.85%)
Mar 05, 2008 10.14 10.41 10.14 10.29 1,900,385 +0.16(+1.62%)
Mar 04, 2008 10.37 10.37 9.864 10.13 4,017,411 -0.36(-3.48%)
Mar 03, 2008 10.66 10.66 10.37 10.49 2,135,072 -0.32(-2.96%)
Feb 29, 2008 10.88 10.92 10.77 10.81 1,465,859 -0.28(-2.50%)
Feb 28, 2008 11.08 11.20 11.02 11.09 2,131,302 -0.09(-0.76%)
Feb 27, 2008 10.88 11.20 10.83 11.18 2,275,624 +0.25(+2.26%)
Feb 26, 2008 10.88 11.07 10.81 10.93 1,954,694 +0.08(+0.73%)
Feb 25, 2008 10.76 10.89 10.64 10.85 1,802,355 +0.17(+1.64%)
Feb 22, 2008 10.91 10.99 10.56 10.67 1,985,152 -0.24(-2.23%)
Feb 21, 2008 11.27 11.33 10.88 10.92 2,492,822 -0.27(-2.42%)
Feb 20, 2008 11.06 11.32 10.83 11.19 1,813,926 -0.04(-0.36%)
Feb 19, 2008 11.33 11.57 11.20 11.23 1,499,800 +0.01(+0.13%)
Feb 18, 2008 11.01 11.26 10.95 11.21 0 +0.00(+0.00%)
Feb 15, 2008 11.01 11.26 10.95 11.21 1,142,894 +0.27(+2.48%)
Feb 14, 2008 11.33 11.38 10.94 10.94 2,414,371 -0.25(-2.27%)
Feb 13, 2008 11.11 11.25 11.01 11.20 1,942,996 +0.19(+1.68%)
Feb 12, 2008 10.43 11.10 10.41 11.01 4,033,732 +0.65(+6.24%)
Feb 11, 2008 10.37 10.41 10.13 10.37 2,896,197 -0.20(-1.86%)
Feb 08, 2008 10.70 10.74 10.47 10.56 1,928,644 -0.32(-2.90%)
Feb 07, 2008 10.37 10.94 10.37 10.88 3,043,411 +0.21(+2.00%)
Feb 06, 2008 10.98 11.02 10.66 10.66 1,371,162 -0.19(-1.78%)
Feb 05, 2008 11.34 11.34 10.70 10.86 2,622,243 -0.56(-4.92%)
Feb 04, 2008 11.66 11.74 11.39 11.42 2,534,537 -0.12(-1.07%)
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.