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 (%)
Dec 30, 2011 4.727 4.772 4.699 4.767 1,565,368 +0.04(+0.85%)
Dec 29, 2011 4.739 4.752 4.689 4.727 1,927,285 -0.01(-0.21%)
Dec 28, 2011 4.827 4.835 4.659 4.737 2,842,798 -0.06(-1.15%)
Dec 27, 2011 4.859 4.868 4.787 4.792 1,024,066 -0.09(-1.87%)
Dec 23, 2011 4.893 4.896 4.863 4.883 877,284 +0.04(+0.81%)
Dec 21, 2011 4.895 4.913 4.780 4.844 2,929,044 -0.07(-1.40%)
Dec 20, 2011 4.812 4.913 4.802 4.913 2,467,297 +0.16(+3.26%)
Dec 19, 2011 4.866 4.873 4.748 4.758 1,821,984 -0.13(-2.72%)
Dec 16, 2011 4.881 4.927 4.881 4.891 798,965 -0.03(-0.65%)
Dec 15, 2011 4.962 5.009 4.905 4.923 1,368,444 +0.05(+0.96%)
Dec 14, 2011 4.930 4.964 4.829 4.876 1,907,913 -0.09(-1.74%)
Dec 13, 2011 5.038 5.065 4.937 4.962 2,113,570 -0.05(-0.98%)
Dec 12, 2011 5.105 5.105 4.969 5.011 2,189,396 -0.25(-4.68%)
Dec 09, 2011 5.245 5.287 5.235 5.257 1,541,435 +0.00(+0.05%)
Dec 08, 2011 5.341 5.341 5.225 5.255 1,631,019 -0.19(-3.48%)
Dec 07, 2011 5.403 5.469 5.383 5.445 642,149 +0.01(+0.14%)
Dec 06, 2011 5.459 5.467 5.432 5.437 966,811 -0.06(-1.08%)
Dec 05, 2011 5.472 5.543 5.472 5.496 1,302,162 +0.02(+0.31%)
Dec 02, 2011 5.558 5.597 5.459 5.479 1,469,711 +0.06(+1.14%)
Dec 01, 2011 5.398 5.420 5.361 5.417 735,391 +0.02(+0.36%)
Nov 30, 2011 5.393 5.400 5.324 5.398 2,226,712 +0.16(+2.96%)
Nov 29, 2011 5.248 5.275 5.206 5.243 672,776 -0.08(-1.44%)
Nov 28, 2011 5.324 5.356 5.270 5.319 1,474,617 +0.23(+4.45%)
Nov 25, 2011 5.068 5.169 5.068 5.092 653,588 +0.02(+0.39%)
Nov 23, 2011 5.122 5.127 5.046 5.073 1,306,251 -0.13(-2.42%)
Nov 22, 2011 5.233 5.253 5.179 5.198 1,487,977 -0.04(-0.75%)
Nov 21, 2011 5.312 5.361 5.147 5.238 2,002,675 -0.22(-4.02%)
Nov 18, 2011 5.445 5.491 5.422 5.457 844,196 -0.01(-0.23%)
Nov 17, 2011 5.612 5.612 5.459 5.469 1,017,902 -0.13(-2.33%)
Nov 16, 2011 5.659 5.725 5.597 5.600 1,107,526 -0.17(-2.99%)
Nov 15, 2011 5.720 5.772 5.676 5.772 910,563 -0.02(-0.34%)
Nov 14, 2011 5.809 5.814 5.725 5.792 1,260,330 -0.09(-1.51%)
Nov 11, 2011 5.856 5.942 5.834 5.880 642,945 +0.06(+1.06%)
Nov 10, 2011 5.816 5.900 5.770 5.819 889,032 +0.05(+0.85%)
Nov 09, 2011 5.903 5.935 5.730 5.770 917,069 -0.34(-5.52%)
Nov 08, 2011 6.107 6.107 6.001 6.107 515,956 +0.03(+0.57%)
Nov 07, 2011 6.095 6.156 6.045 6.073 1,613,505 -0.02(-0.36%)
Nov 04, 2011 6.102 6.102 5.986 6.095 768,346 -0.03(-0.56%)
Nov 03, 2011 6.156 6.161 6.095 6.129 938,104 +0.02(+0.28%)
Nov 02, 2011 6.073 6.117 6.053 6.112 602,214 +0.13(+2.14%)
Nov 01, 2011 5.957 6.025 5.942 5.984 583,375 -0.15(-2.37%)
Oct 31, 2011 6.242 6.242 6.127 6.129 654,766 -0.22(-3.41%)
Oct 28, 2011 6.324 6.361 6.262 6.346 660,752 -0.01(-0.15%)
Oct 27, 2011 6.270 6.433 6.263 6.356 1,716,705 +0.26(+4.28%)
Oct 26, 2011 6.068 6.097 5.989 6.095 1,135,356 +0.13(+2.10%)
Oct 25, 2011 6.082 6.087 5.957 5.969 1,034,807 -0.12(-1.90%)
Oct 24, 2011 5.972 6.087 5.964 6.085 790,644 +0.09(+1.56%)
Oct 21, 2011 5.952 5.991 5.908 5.991 745,544 +0.10(+1.76%)
Oct 20, 2011 5.912 5.969 5.870 5.888 889,686 -0.09(-1.48%)
Oct 19, 2011 5.991 6.016 5.917 5.976 771,152 -0.03(-0.57%)
Oct 18, 2011 5.910 6.023 5.834 6.011 1,230,523 +0.03(+0.58%)
Oct 17, 2011 6.040 6.040 5.912 5.976 1,361,549 -0.05(-0.86%)
Oct 14, 2011 6.050 6.109 5.972 6.028 899,278 +0.09(+1.45%)
Oct 13, 2011 5.912 5.944 5.841 5.942 682,514 -0.04(-0.66%)
Oct 12, 2011 5.972 6.065 5.972 5.981 1,442,308 +0.14(+2.32%)
Oct 11, 2011 5.777 5.851 5.738 5.846 833,345 -0.03(-0.46%)
Oct 10, 2011 5.799 5.873 5.799 5.873 597,231 +0.18(+3.11%)
Oct 07, 2011 5.752 5.752 5.654 5.696 732,447 -0.05(-0.90%)
Oct 06, 2011 5.614 5.747 5.560 5.747 1,258,840 +0.14(+2.41%)
Oct 05, 2011 5.514 5.614 5.482 5.612 965,508 +0.04(+0.80%)
Oct 04, 2011 5.499 5.582 5.437 5.568 1,806,065 +0.04(+0.76%)
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.