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 +0.19 (+1.08%)
Official Closing 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 (%)
Oct 31, 2013 5.863 5.896 5.837 5.874 783,418 +0.04(+0.72%)
Oct 30, 2013 5.863 5.882 5.832 5.832 1,039,810 -0.01(-0.19%)
Oct 29, 2013 5.807 5.863 5.804 5.843 877,123 +0.08(+1.46%)
Oct 28, 2013 5.756 5.781 5.720 5.759 837,166 -0.03(-0.44%)
Oct 25, 2013 5.784 5.812 5.767 5.784 731,744 -0.02(-0.29%)
Oct 24, 2013 5.781 5.837 5.745 5.801 685,089 +0.02(+0.34%)
Oct 23, 2013 5.826 5.826 5.742 5.781 787,074 -0.13(-2.13%)
Oct 22, 2013 5.854 5.924 5.854 5.907 889,854 +0.05(+0.86%)
Oct 21, 2013 5.815 5.885 5.812 5.857 625,290 +0.01(+0.24%)
Oct 18, 2013 5.871 5.891 5.840 5.843 1,030,521 +0.01(+0.24%)
Oct 17, 2013 5.711 5.843 5.706 5.829 554,133 +0.08(+1.46%)
Oct 16, 2013 5.692 5.753 5.675 5.745 584,908 +0.03(+0.54%)
Oct 15, 2013 5.711 5.722 5.666 5.714 724,964 -0.08(-1.45%)
Oct 14, 2013 5.902 5.902 5.724 5.798 720,619 -0.01(-0.10%)
Oct 11, 2013 5.711 5.809 5.711 5.804 792,589 +0.05(+0.93%)
Oct 10, 2013 5.602 5.770 5.599 5.750 887,890 +0.20(+3.53%)
Oct 09, 2013 5.546 5.557 5.518 5.554 590,459 +0.08(+1.38%)
Oct 08, 2013 5.501 5.512 5.479 5.479 546,308 -0.05(-0.86%)
Oct 07, 2013 5.454 5.560 5.400 5.526 333,524 -0.02(-0.35%)
Oct 04, 2013 5.512 5.580 5.484 5.546 555,983 +0.08(+1.38%)
Oct 03, 2013 5.504 5.512 5.426 5.470 1,229,837 +0.07(+1.30%)
Oct 02, 2013 5.336 5.406 5.330 5.400 748,020 +0.02(+0.42%)
Oct 01, 2013 5.375 5.417 5.311 5.378 466,469 +0.03(+0.59%)
Sep 30, 2013 5.260 5.347 5.246 5.347 725,302 +0.03(+0.63%)
Sep 27, 2013 5.330 5.355 5.305 5.313 629,563 -0.13(-2.36%)
Sep 26, 2013 5.419 5.483 5.383 5.442 363,484 +0.03(+0.52%)
Sep 25, 2013 5.347 5.444 5.347 5.414 1,457,242 +0.09(+1.68%)
Sep 24, 2013 5.330 5.372 5.302 5.324 1,149,969 -0.03(-0.63%)
Sep 23, 2013 5.324 5.358 5.274 5.358 1,008,796 +0.00(+0.00%)
Sep 20, 2013 5.439 5.439 5.352 5.358 992,792 -0.17(-3.13%)
Sep 19, 2013 5.595 5.609 5.517 5.531 975,629 -0.02(-0.35%)
Sep 18, 2013 5.383 5.556 5.330 5.550 1,443,932 +0.15(+2.85%)
Sep 17, 2013 5.388 5.428 5.380 5.397 511,903 +0.00(+0.05%)
Sep 16, 2013 5.439 5.458 5.391 5.394 767,291 -0.02(-0.31%)
Sep 13, 2013 5.414 5.500 5.405 5.411 1,163,558 +0.00(+0.00%)
Sep 12, 2013 5.414 5.486 5.383 5.411 1,280,312 -0.06(-1.07%)
Sep 11, 2013 5.428 5.489 5.394 5.469 999,265 +0.04(+0.82%)
Sep 10, 2013 5.481 5.481 5.411 5.425 1,223,065 +0.03(+0.52%)
Sep 09, 2013 5.207 5.400 5.196 5.397 2,137,515 +0.26(+5.05%)
Sep 06, 2013 5.026 5.157 5.009 5.137 1,773,905 +0.15(+2.91%)
Sep 05, 2013 4.925 5.014 4.925 4.992 1,262,460 +0.09(+1.88%)
Sep 04, 2013 4.875 4.950 4.866 4.900 2,003,924 +0.14(+2.87%)
Sep 03, 2013 4.774 4.799 4.746 4.763 1,947,214 -0.10(-2.01%)
Aug 30, 2013 4.852 4.861 4.794 4.861 753,820 +0.08(+1.69%)
Aug 29, 2013 4.833 4.886 4.780 4.780 1,115,946 +0.01(+0.29%)
Aug 28, 2013 4.746 4.813 4.713 4.766 2,263,244 -0.05(-1.04%)
Aug 27, 2013 4.797 4.841 4.766 4.816 1,633,828 -0.16(-3.25%)
Aug 26, 2013 5.003 5.042 4.961 4.978 716,531 -0.06(-1.22%)
Aug 23, 2013 5.065 5.065 5.031 5.039 659,578 +0.03(+0.67%)
Aug 22, 2013 4.992 5.059 4.986 5.006 842,066 +0.11(+2.22%)
Aug 21, 2013 5.079 5.079 4.886 4.897 2,166,094 -0.26(-5.09%)
Aug 20, 2013 5.151 5.179 5.081 5.160 1,207,345 +0.00(+0.00%)
Aug 19, 2013 5.168 5.176 5.106 5.160 1,189,615 -0.16(-2.94%)
Aug 16, 2013 5.355 5.355 5.288 5.316 831,522 -0.19(-3.45%)
Aug 15, 2013 5.461 5.511 5.430 5.506 280,012 -0.06(-1.15%)
Aug 14, 2013 5.545 5.601 5.545 5.570 1,025,440 +0.06(+1.12%)
Aug 13, 2013 5.483 5.531 5.478 5.509 744,092 +0.08(+1.39%)
Aug 12, 2013 5.428 5.478 5.416 5.433 602,714 -0.01(-0.26%)
Aug 09, 2013 5.436 5.467 5.400 5.447 248,729 -0.03(-0.51%)
Aug 08, 2013 5.308 5.495 5.308 5.475 542,946 +0.20(+3.76%)
Aug 07, 2013 5.375 5.391 5.277 5.277 868,657 -0.12(-2.27%)
Aug 06, 2013 5.428 5.439 5.377 5.400 831,894 -0.10(-1.88%)
Aug 05, 2013 5.531 5.531 5.467 5.503 392,119 -0.03(-0.55%)
Aug 02, 2013 5.525 5.543 5.503 5.534 340,256 -0.03(-0.60%)
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.