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

The India Fund, Inc. (NY: IFN )

17.61 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 30, 2010 6.758 6.792 6.709 6.758 490,852 +0.02(+0.25%)
Jul 29, 2010 6.796 6.799 6.720 6.741 528,573 +0.01(+0.16%)
Jul 28, 2010 6.700 6.732 6.677 6.730 586,148 -0.01(-0.19%)
Jul 27, 2010 6.769 6.781 6.732 6.743 438,319 -0.03(-0.38%)
Jul 26, 2010 6.679 6.769 6.666 6.769 419,665 -0.01(-0.15%)
Jul 23, 2010 6.739 6.781 6.688 6.779 558,908 +0.02(+0.31%)
Jul 22, 2010 6.730 6.758 6.711 6.758 754,900 +0.16(+2.46%)
Jul 21, 2010 6.654 6.679 6.581 6.596 1,265,453 -0.05(-0.77%)
Jul 20, 2010 6.540 6.647 6.485 6.647 828,456 +0.07(+1.00%)
Jul 19, 2010 6.577 6.636 6.540 6.581 708,683 +0.02(+0.33%)
Jul 16, 2010 6.560 6.600 6.523 6.560 650,076 -0.08(-1.16%)
Jul 15, 2010 6.587 6.654 6.551 6.636 538,434 -0.02(-0.26%)
Jul 14, 2010 6.658 6.673 6.600 6.654 518,608 -0.04(-0.64%)
Jul 13, 2010 6.694 6.743 6.645 6.696 1,406 +0.07(+1.09%)
Jul 12, 2010 6.609 6.681 6.609 6.624 709,724 -0.02(-0.26%)
Jul 09, 2010 6.641 6.654 6.560 6.641 750,403 +0.07(+1.14%)
Jul 08, 2010 6.572 6.579 6.496 6.566 506,655 +0.01(+0.13%)
Jul 07, 2010 6.378 6.566 6.378 6.558 597,974 +0.12(+1.89%)
Jul 06, 2010 6.474 6.519 6.406 6.436 701,644 +0.01(+0.23%)
Jul 02, 2010 6.421 6.451 6.363 6.421 513,272 -0.03(-0.53%)
Jul 01, 2010 6.425 6.476 6.351 6.455 1,129,905 +0.00(+0.07%)
Jun 30, 2010 6.445 6.577 6.436 6.451 1,469,084 +0.04(+0.70%)
Jun 29, 2010 6.427 6.432 6.346 6.406 924,811 -0.15(-2.25%)
Jun 25, 2010 6.553 6.577 6.479 6.553 590,663 +0.08(+1.22%)
Jun 24, 2010 6.506 6.506 6.417 6.474 700,181 -0.04(-0.69%)
Jun 23, 2010 6.481 6.559 6.481 6.519 527,518 +0.00(+0.07%)
Jun 22, 2010 6.555 6.596 6.483 6.515 803,364 -0.10(-1.55%)
Jun 21, 2010 6.602 6.664 6.577 6.617 1,133,877 +0.12(+1.84%)
Jun 18, 2010 6.498 6.523 6.457 6.498 346,208 +0.03(+0.40%)
Jun 17, 2010 6.517 6.517 6.436 6.472 467,416 -0.03(-0.49%)
Jun 16, 2010 6.421 6.504 6.387 6.504 518,519 -0.02(-0.26%)
Jun 15, 2010 6.425 6.530 6.425 6.521 524,709 +0.12(+1.93%)
Jun 14, 2010 6.400 6.472 6.355 6.398 1,638,389 +0.08(+1.28%)
Jun 11, 2010 6.287 6.329 6.193 6.317 660,308 +0.02(+0.30%)
Jun 10, 2010 6.195 6.310 6.195 6.297 824,339 +0.20(+3.32%)
Jun 09, 2010 6.125 6.225 6.048 6.095 714,765 -0.01(-0.14%)
Jun 08, 2010 6.016 6.114 5.984 6.103 657,124 +0.07(+1.17%)
Jun 07, 2010 6.076 6.197 6.001 6.033 1,373,174 -0.08(-1.33%)
Jun 04, 2010 6.114 6.214 6.095 6.114 1,101,361 -0.14(-2.28%)
Jun 03, 2010 6.270 6.331 6.201 6.257 775,078 +0.00(+0.00%)
Jun 02, 2010 6.110 6.274 6.093 6.257 1,238,958 +0.21(+3.49%)
Jun 01, 2010 6.001 6.142 6.001 6.046 872,990 -0.06(-1.01%)
May 28, 2010 6.108 6.165 6.099 6.108 1,256,294 +0.03(+0.42%)
May 27, 2010 5.967 6.116 5.967 6.082 955,764 +0.23(+3.90%)
May 26, 2010 5.982 5.982 5.822 5.854 1,747,752 -0.01(-0.11%)
May 25, 2010 5.726 5.860 5.675 5.860 1,528,150 -0.13(-2.10%)
May 24, 2010 6.014 6.088 5.986 5.986 711,735 -0.08(-1.34%)
May 21, 2010 5.867 6.067 5.843 6.067 1,198,602 +0.14(+2.34%)
May 20, 2010 5.914 6.005 5.886 5.928 1,743,101 -0.22(-3.51%)
May 19, 2010 6.208 6.302 6.078 6.144 1,582,676 -0.17(-2.67%)
May 18, 2010 6.427 6.504 6.291 6.312 592,516 -0.10(-1.60%)
May 17, 2010 6.440 6.472 6.276 6.415 885,777 -0.07(-1.05%)
May 14, 2010 6.483 6.500 6.374 6.483 1,551,282 -0.10(-1.52%)
May 13, 2010 6.645 6.658 6.558 6.583 548,544 -0.06(-0.93%)
May 12, 2010 6.547 6.664 6.547 6.645 398,399 +0.06(+0.91%)
May 11, 2010 6.649 6.683 6.579 6.585 966,376 -0.06(-0.87%)
May 10, 2010 6.568 6.654 6.565 6.643 1,570,104 +0.40(+6.35%)
May 07, 2010 6.378 6.378 6.191 6.246 2,586,220 -0.11(-1.74%)
May 06, 2010 6.487 6.508 5.864 6.357 937 -0.09(-1.42%)
May 05, 2010 6.472 6.590 6.436 6.449 2,113,322 -0.09(-1.31%)
May 04, 2010 6.754 6.811 6.517 6.534 2,176,285 -0.38(-5.52%)
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.