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

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2011 6.883 6.909 6.839 6.895 853,421 +0.00(+0.07%)
Jul 28, 2011 6.865 6.906 6.831 6.890 998,619 +0.03(+0.44%)
Jul 27, 2011 6.950 6.962 6.844 6.860 1,253,993 -0.13(-1.89%)
Jul 26, 2011 6.964 6.997 6.933 6.992 1,082,957 -0.01(-0.10%)
Jul 25, 2011 7.022 7.064 6.994 6.999 906,315 -0.03(-0.40%)
Jul 22, 2011 6.957 7.034 6.955 7.027 1,293,165 +0.04(+0.60%)
Jul 21, 2011 7.008 7.010 6.941 6.985 679,579 +0.00(+0.00%)
Jul 20, 2011 6.971 6.985 6.916 6.985 941,964 -0.02(-0.30%)
Jul 19, 2011 6.955 7.027 6.955 7.006 930,567 +0.11(+1.58%)
Jul 18, 2011 6.890 6.920 6.855 6.897 861,296 -0.06(-0.86%)
Jul 15, 2011 6.941 6.962 6.899 6.957 650,932 +0.05(+0.70%)
Jul 14, 2011 6.916 6.978 6.883 6.909 971,152 -0.01(-0.10%)
Jul 13, 2011 6.881 6.932 6.802 6.916 2,541,137 +0.08(+1.15%)
Jul 12, 2011 6.751 6.876 6.751 6.837 1,155,647 -0.04(-0.54%)
Jul 11, 2011 6.895 6.918 6.860 6.874 786,492 -0.13(-1.88%)
Jul 08, 2011 7.045 7.045 6.942 7.006 751,111 -0.11(-1.56%)
Jul 07, 2011 7.057 7.149 7.057 7.117 1,084,236 +0.15(+2.09%)
Jul 06, 2011 6.943 6.973 6.902 6.971 1,297,214 -0.05(-0.66%)
Jul 05, 2011 6.990 7.017 6.978 7.017 718,941 -0.00(-0.03%)
Jul 01, 2011 7.017 7.022 6.943 7.020 349,864 +0.01(+0.13%)
Jun 30, 2011 6.948 7.013 6.946 7.010 1,201,453 +0.08(+1.13%)
Jun 29, 2011 6.927 6.941 6.874 6.932 699,703 +0.05(+0.67%)
Jun 28, 2011 6.784 6.897 6.784 6.885 1,127,142 +0.13(+1.88%)
Jun 27, 2011 6.733 6.813 6.719 6.758 1,127,319 +0.09(+1.35%)
Jun 24, 2011 6.700 6.724 6.666 6.668 499,467 +0.06(+0.88%)
Jun 23, 2011 6.481 6.622 6.481 6.610 839,659 +0.05(+0.81%)
Jun 22, 2011 6.571 6.589 6.518 6.557 788,338 -0.06(-0.94%)
Jun 21, 2011 6.564 6.631 6.534 6.619 1,563,908 +0.08(+1.20%)
Jun 20, 2011 6.520 6.543 6.474 6.541 2,252,664 -0.10(-1.46%)
Jun 17, 2011 6.680 6.690 6.631 6.638 891,434 -0.03(-0.45%)
Jun 16, 2011 6.691 6.740 6.654 6.668 1,051,539 -0.06(-0.96%)
Jun 15, 2011 6.781 6.816 6.666 6.733 1,730,423 -0.18(-2.55%)
Jun 14, 2011 6.816 6.909 6.816 6.909 862,424 +0.13(+1.88%)
Jun 13, 2011 6.809 6.862 6.781 6.781 736,204 -0.03(-0.41%)
Jun 10, 2011 6.881 6.881 6.788 6.809 784,841 -0.10(-1.51%)
Jun 09, 2011 6.860 6.936 6.855 6.913 329,477 +0.03(+0.50%)
Jun 08, 2011 6.883 6.906 6.846 6.879 929,002 -0.01(-0.13%)
Jun 07, 2011 6.876 6.932 6.876 6.888 621,542 +0.10(+1.43%)
Jun 06, 2011 6.844 6.883 6.791 6.791 622,890 -0.07(-1.01%)
Jun 03, 2011 6.788 6.888 6.788 6.860 533,210 +0.19(+2.88%)
May 24, 2011 6.643 6.673 6.615 6.668 841,029 +0.03(+0.45%)
May 23, 2011 6.659 6.659 6.599 6.638 1,011,252 -0.12(-1.71%)
May 20, 2011 6.793 6.816 6.721 6.754 782,550 -0.02(-0.34%)
May 19, 2011 6.828 6.828 6.751 6.777 444,420 -0.03(-0.44%)
May 18, 2011 6.761 6.816 6.724 6.807 581,549 +0.01(+0.17%)
May 17, 2011 6.733 6.795 6.689 6.795 1,557,970 -0.02(-0.27%)
May 16, 2011 6.837 6.895 6.788 6.814 616,290 -0.06(-0.84%)
May 13, 2011 6.904 6.934 6.781 6.872 685,739 -0.03(-0.44%)
May 12, 2011 6.872 6.904 6.802 6.902 922,839 +0.00(+0.00%)
May 11, 2011 6.999 6.999 6.899 6.902 1,097,268 -0.09(-1.32%)
May 10, 2011 6.955 6.994 6.941 6.994 555,153 +0.03(+0.40%)
May 09, 2011 6.999 7.013 6.920 6.966 631,422 +0.02(+0.33%)
May 06, 2011 7.057 7.057 6.943 6.943 1,004,207 +0.04(+0.64%)
May 05, 2011 6.860 6.913 6.825 6.899 1,605,716 -0.05(-0.67%)
May 04, 2011 7.015 7.031 6.946 6.946 1,180,197 -0.10(-1.38%)
May 03, 2011 7.075 7.075 6.969 7.043 2,009,059 -0.17(-2.31%)
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.