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 (%)
Feb 28, 2013 5.918 5.971 5.907 5.910 1,382,276 -0.13(-2.22%)
Feb 27, 2013 6.021 6.072 6.021 6.044 486,775 +0.06(+1.03%)
Feb 26, 2013 5.918 5.996 5.901 5.982 607,376 +0.04(+0.70%)
Feb 25, 2013 6.013 6.063 5.932 5.941 2,650,282 -0.04(-0.65%)
Feb 22, 2013 5.941 6.002 5.941 5.980 495,651 +0.06(+1.09%)
Feb 21, 2013 5.938 5.938 5.865 5.915 565,479 -0.07(-1.12%)
Feb 20, 2013 6.041 6.041 5.977 5.982 472,922 -0.05(-0.79%)
Feb 19, 2013 6.021 6.061 6.013 6.030 391,105 +0.03(+0.51%)
Feb 15, 2013 6.005 6.024 5.982 5.999 398,689 -0.01(-0.19%)
Feb 14, 2013 5.968 6.014 5.960 6.010 429,908 +0.01(+0.14%)
Feb 13, 2013 6.063 6.063 5.974 6.002 689,361 -0.06(-0.92%)
Feb 12, 2013 6.047 6.069 6.027 6.058 615,163 +0.01(+0.18%)
Feb 11, 2013 5.980 6.069 5.980 6.047 511,836 +0.03(+0.46%)
Feb 08, 2013 6.010 6.058 6.002 6.019 625,978 -0.03(-0.46%)
Feb 07, 2013 6.049 6.058 6.027 6.047 639,551 -0.04(-0.64%)
Feb 06, 2013 6.038 6.097 6.038 6.086 615,948 +0.03(+0.41%)
Feb 04, 2013 6.102 6.105 6.044 6.061 651,784 -0.12(-1.94%)
Feb 01, 2013 6.128 6.189 6.125 6.181 532,974 +0.05(+0.77%)
Jan 31, 2013 6.144 6.164 6.125 6.133 616,356 -0.05(-0.77%)
Jan 30, 2013 6.183 6.203 6.158 6.181 491,360 +0.03(+0.41%)
Jan 29, 2013 6.119 6.161 6.119 6.155 362,197 +0.03(+0.46%)
Jan 28, 2013 6.128 6.147 6.088 6.128 245,436 -0.04(-0.63%)
Jan 25, 2013 6.153 6.195 6.142 6.167 458,852 +0.06(+1.01%)
Jan 24, 2013 6.100 6.108 6.063 6.105 760,220 +0.01(+0.23%)
Jan 23, 2013 6.108 6.108 6.077 6.091 298,846 -0.03(-0.41%)
Jan 22, 2013 6.111 6.128 6.091 6.116 370,418 -0.03(-0.54%)
Jan 18, 2013 6.094 6.158 6.094 6.150 345,959 +0.09(+1.43%)
Jan 17, 2013 6.030 6.100 6.030 6.063 697,665 +0.09(+1.45%)
Jan 16, 2013 5.966 6.010 5.941 5.977 535,474 -0.05(-0.83%)
Jan 15, 2013 5.971 6.027 5.957 6.027 953,586 +0.06(+1.03%)
Jan 14, 2013 5.960 6.019 5.957 5.966 970,075 +0.09(+1.47%)
Jan 11, 2013 5.890 5.896 5.865 5.879 397,324 -0.04(-0.61%)
Jan 10, 2013 5.938 5.943 5.893 5.915 392,639 +0.00(+0.05%)
Jan 09, 2013 5.887 5.949 5.887 5.913 482,154 +0.02(+0.28%)
Jan 08, 2013 5.935 5.960 5.882 5.896 252,325 -0.05(-0.85%)
Jan 07, 2013 5.949 5.963 5.893 5.946 843,989 -0.03(-0.47%)
Jan 04, 2013 5.974 5.996 5.927 5.974 646,450 -0.02(-0.28%)
Jan 03, 2013 5.994 6.005 5.946 5.991 483,991 -0.01(-0.19%)
Jan 02, 2013 6.005 6.016 5.820 6.002 614,254 +0.18(+3.12%)
Dec 31, 2012 5.753 5.823 5.751 5.820 902,071 +0.05(+0.92%)
Dec 28, 2012 5.759 5.812 5.748 5.767 503,976 +0.00(+0.05%)
Dec 27, 2012 5.762 5.767 5.698 5.765 393,917 -0.01(-0.24%)
Dec 26, 2012 5.779 5.823 5.757 5.779 603,801 +0.05(+0.83%)
Dec 24, 2012 5.781 5.781 5.730 5.731 280,817 +0.01(+0.10%)
Dec 21, 2012 5.717 5.742 5.700 5.726 613,294 -0.09(-1.49%)
Dec 20, 2012 5.837 5.851 5.770 5.812 622,682 -0.04(-0.72%)
Dec 19, 2012 5.848 5.871 5.784 5.854 1,935,157 +0.10(+1.70%)
Dec 18, 2012 5.688 5.766 5.676 5.756 994,357 +0.06(+1.01%)
Dec 17, 2012 5.703 5.706 5.664 5.698 943,787 -0.05(-0.83%)
Dec 14, 2012 5.716 5.756 5.688 5.746 1,167,715 +0.05(+0.79%)
Dec 13, 2012 5.753 5.753 5.676 5.701 1,399,639 -0.09(-1.56%)
Dec 12, 2012 5.781 5.809 5.776 5.791 465,349 -0.01(-0.09%)
Dec 11, 2012 5.829 5.836 5.776 5.796 1,075,083 -0.05(-0.86%)
Dec 10, 2012 5.859 5.859 5.829 5.846 576,386 +0.01(+0.17%)
Dec 07, 2012 5.706 5.849 5.681 5.836 683,114 -0.02(-0.30%)
Dec 06, 2012 5.798 5.859 5.788 5.854 596,517 +0.07(+1.26%)
Dec 05, 2012 5.726 5.803 5.726 5.781 995,935 +0.07(+1.23%)
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.