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 (%)
May 28, 2010 6.108 6.166 6.100 6.108 1,256,135 +0.03(+0.42%)
May 27, 2010 5.968 6.117 5.968 6.083 955,643 +0.23(+3.90%)
May 26, 2010 5.983 5.983 5.823 5.855 1,747,530 -0.01(-0.11%)
May 25, 2010 5.727 5.861 5.675 5.861 1,527,955 -0.13(-2.10%)
May 24, 2010 6.015 6.089 5.987 5.987 711,645 -0.08(-1.34%)
May 21, 2010 5.867 6.068 5.844 6.068 1,198,450 +0.14(+2.34%)
May 20, 2010 5.914 6.006 5.887 5.929 1,742,879 -0.22(-3.51%)
May 19, 2010 6.209 6.302 6.078 6.145 1,582,475 -0.17(-2.67%)
May 18, 2010 6.428 6.505 6.292 6.313 592,440 -0.10(-1.60%)
May 17, 2010 6.441 6.473 6.277 6.415 885,665 -0.07(-1.05%)
May 14, 2010 6.484 6.501 6.375 6.484 1,551,085 -0.10(-1.52%)
May 13, 2010 6.646 6.659 6.558 6.584 548,475 -0.06(-0.93%)
May 12, 2010 6.548 6.665 6.548 6.646 398,348 +0.06(+0.91%)
May 11, 2010 6.650 6.684 6.580 6.586 966,253 -0.06(-0.87%)
May 10, 2010 6.569 6.654 6.566 6.644 1,569,905 +0.40(+6.35%)
May 07, 2010 6.379 6.379 6.192 6.247 2,585,891 -0.11(-1.74%)
May 06, 2010 6.488 6.509 5.865 6.358 937 -0.09(-1.42%)
May 05, 2010 6.473 6.591 6.437 6.450 2,113,054 -0.09(-1.31%)
May 04, 2010 6.755 6.812 6.518 6.535 2,176,009 -0.38(-5.52%)
May 03, 2010 6.804 6.929 6.799 6.916 539,355 +0.09(+1.28%)
Apr 30, 2010 6.942 6.942 6.821 6.829 664,632 -0.09(-1.36%)
Apr 29, 2010 6.883 6.923 6.857 6.923 825,711 +0.07(+0.96%)
Apr 28, 2010 6.821 6.897 6.816 6.857 713,956 +0.04(+0.53%)
Apr 27, 2010 6.932 6.934 6.808 6.821 79,308 -0.12(-1.73%)
Apr 26, 2010 6.987 6.991 6.897 6.940 736,950 -0.05(-0.67%)
Apr 23, 2010 6.919 7.017 6.900 6.987 988,562 +0.04(+0.65%)
Apr 22, 2010 6.810 6.944 6.793 6.942 618,931 +0.10(+1.53%)
Apr 21, 2010 6.848 6.856 6.784 6.838 853,027 -0.05(-0.71%)
Apr 20, 2010 6.825 6.889 6.825 6.887 468 +0.07(+1.03%)
Apr 19, 2010 6.652 6.827 6.586 6.816 1,503,527 +0.04(+0.57%)
Apr 16, 2010 6.883 6.897 6.761 6.778 1,101,029 -0.17(-2.46%)
Apr 15, 2010 7.000 7.008 6.917 6.949 686,743 -0.11(-1.51%)
Apr 14, 2010 7.021 7.055 6.976 7.055 779,405 +0.09(+1.35%)
Apr 13, 2010 6.959 7.004 6.889 6.961 564,008 -0.04(-0.52%)
Apr 12, 2010 7.023 7.025 6.964 6.998 734,985 -0.00(-0.06%)
Apr 09, 2010 6.989 7.019 6.964 7.002 573,850 +0.05(+0.74%)
Apr 08, 2010 6.868 6.974 6.833 6.951 858,269 +0.01(+0.18%)
Apr 07, 2010 6.996 7.017 6.936 6.938 781,454 -0.06(-0.82%)
Apr 06, 2010 6.953 7.034 6.942 6.996 1,580,562 +0.01(+0.15%)
Apr 05, 2010 6.846 6.989 6.846 6.985 1,551,235 +0.16(+2.38%)
Apr 01, 2010 6.782 6.823 6.823 6.823 784,882 +0.10(+1.43%)
Mar 31, 2010 6.686 6.750 6.678 6.727 414,792 -0.02(-0.35%)
Mar 30, 2010 6.718 6.780 6.682 6.750 569,982 -0.00(-0.06%)
Mar 29, 2010 6.710 6.774 6.708 6.755 723,564 +0.11(+1.60%)
Mar 26, 2010 6.610 6.675 6.599 6.648 864,861 +0.10(+1.60%)
Mar 25, 2010 6.654 6.661 6.539 6.543 1,727,580 -0.05(-0.81%)
Mar 24, 2010 6.597 6.629 6.552 6.597 656,713 -0.06(-0.90%)
Mar 23, 2010 6.571 6.669 6.543 6.656 1,127,337 +0.04(+0.61%)
Mar 22, 2010 6.620 6.674 6.558 6.616 1,192,191 -0.12(-1.84%)
Mar 19, 2010 6.738 6.740 6.571 6.740 1,385,922 +0.06(+0.83%)
Mar 18, 2010 6.740 6.752 6.663 6.684 691,343 -0.06(-0.82%)
Mar 17, 2010 6.678 6.782 6.678 6.740 971,833 +0.07(+1.09%)
Mar 16, 2010 6.691 6.710 6.603 6.667 1,262,901 +0.10(+1.46%)
Mar 15, 2010 6.543 6.586 6.520 6.571 1,380,609 -0.23(-3.45%)
Mar 12, 2010 6.857 6.857 6.774 6.806 1,163,440 -0.02(-0.31%)
Mar 11, 2010 6.695 6.831 6.676 6.827 1,233,231 +0.04(+0.57%)
Mar 10, 2010 6.699 6.795 6.676 6.789 1,612,211 +0.10(+1.50%)
Mar 09, 2010 6.624 6.726 6.624 6.688 1,137,427 -0.01(-0.13%)
Mar 08, 2010 6.684 6.740 6.667 6.697 964,659 -0.01(-0.22%)
Mar 05, 2010 6.603 6.718 6.603 6.712 1,419,192 +0.13(+2.01%)
Mar 04, 2010 6.627 6.633 6.575 6.580 1,148,877 -0.02(-0.36%)
Mar 03, 2010 6.571 6.633 6.541 6.603 1,687,093 +0.09(+1.34%)
Mar 02, 2010 6.488 6.533 6.424 6.516 1,956,148 +0.13(+2.11%)
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.