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: 4:10 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 (%)
Jul 31, 2013 5.531 5.573 5.486 5.570 664,366 +0.02(+0.40%)
Jul 30, 2013 5.545 5.548 5.514 5.548 440,036 -0.13(-2.36%)
Jul 29, 2013 5.690 5.704 5.668 5.682 178,516 -0.10(-1.69%)
Jul 26, 2013 5.743 5.779 5.710 5.779 240,215 -0.00(-0.05%)
Jul 25, 2013 5.718 5.785 5.715 5.782 245,620 +0.05(+0.88%)
Jul 24, 2013 5.779 5.810 5.723 5.732 587,775 -0.06(-1.06%)
Jul 23, 2013 5.779 5.804 5.765 5.793 713,737 +0.02(+0.34%)
Jul 22, 2013 5.710 5.777 5.710 5.774 257,153 +0.04(+0.63%)
Jul 19, 2013 5.687 5.746 5.687 5.737 263,274 +0.00(+0.00%)
Jul 18, 2013 5.721 5.771 5.687 5.737 546,864 +0.04(+0.78%)
Jul 17, 2013 5.687 5.715 5.654 5.693 486,487 -0.01(-0.10%)
Jul 16, 2013 5.640 5.698 5.606 5.698 211,475 +0.04(+0.64%)
Jul 15, 2013 5.620 5.673 5.620 5.662 403,538 +0.06(+1.10%)
Jul 12, 2013 5.581 5.609 5.578 5.601 346,775 +0.06(+1.01%)
Jul 11, 2013 5.495 5.556 5.495 5.545 332,742 +0.16(+3.06%)
Jul 10, 2013 5.388 5.416 5.352 5.380 626,235 -0.04(-0.72%)
Jul 09, 2013 5.397 5.444 5.375 5.419 468,747 +0.04(+0.83%)
Jul 08, 2013 5.229 5.391 5.229 5.375 573,677 +0.04(+0.79%)
Jul 05, 2013 5.363 5.369 5.305 5.333 637,238 +0.01(+0.26%)
Jul 03, 2013 5.352 5.361 5.308 5.319 282,461 -0.11(-2.06%)
Jul 02, 2013 5.394 5.455 5.383 5.430 509,453 +0.00(+0.05%)
Jul 01, 2013 5.419 5.455 5.394 5.428 863,338 +0.08(+1.41%)
Jun 28, 2013 5.355 5.366 5.327 5.352 753,272 +0.08(+1.43%)
Jun 27, 2013 5.199 5.302 5.193 5.277 678,629 +0.12(+2.38%)
Jun 26, 2013 5.115 5.160 5.098 5.154 346,424 -0.03(-0.54%)
Jun 25, 2013 5.123 5.204 5.123 5.182 374,290 +0.08(+1.48%)
Jun 24, 2013 5.079 5.140 5.042 5.106 631,232 -0.05(-0.97%)
Jun 21, 2013 5.129 5.218 5.118 5.157 1,743,891 +0.09(+1.76%)
Jun 20, 2013 5.249 5.249 5.058 5.067 1,302,561 -0.25(-4.72%)
Jun 19, 2013 5.422 5.436 5.319 5.319 533,988 -0.15(-2.71%)
Jun 18, 2013 5.430 5.469 5.400 5.467 421,396 +0.00(+0.00%)
Jun 17, 2013 5.489 5.509 5.458 5.467 630,053 +0.01(+0.15%)
Jun 14, 2013 5.467 5.511 5.450 5.458 1,075,086 +0.03(+0.46%)
Jun 13, 2013 5.375 5.447 5.375 5.433 541,230 +0.03(+0.57%)
Jun 12, 2013 5.495 5.508 5.402 5.402 726,366 -0.08(-1.48%)
Jun 11, 2013 5.522 5.529 5.464 5.483 531,266 -0.15(-2.63%)
Jun 10, 2013 5.676 5.679 5.612 5.631 521,380 -0.08(-1.47%)
Jun 07, 2013 5.718 5.723 5.684 5.715 402,997 -0.04(-0.73%)
Jun 06, 2013 5.732 5.763 5.701 5.757 1,215,060 -0.01(-0.10%)
Jun 05, 2013 5.802 5.846 5.746 5.763 937,988 -0.06(-1.10%)
Jun 04, 2013 5.855 5.855 5.793 5.827 430,075 -0.04(-0.76%)
Jun 03, 2013 5.849 5.874 5.841 5.871 1,072,224 +0.01(+0.14%)
May 31, 2013 5.891 5.933 5.863 5.863 983,118 -0.09(-1.50%)
May 30, 2013 5.955 5.978 5.938 5.952 260,101 +0.01(+0.24%)
May 29, 2013 5.933 5.961 5.925 5.938 845,666 -0.03(-0.47%)
May 28, 2013 6.005 6.028 5.964 5.966 528,726 +0.05(+0.80%)
May 24, 2013 5.894 5.922 5.883 5.919 505,069 +0.02(+0.33%)
May 23, 2013 5.894 5.922 5.863 5.899 528,533 -0.11(-1.77%)
May 22, 2013 6.059 6.095 5.964 6.005 390,175 -0.07(-1.10%)
May 21, 2013 6.042 6.075 6.032 6.072 541,642 -0.03(-0.55%)
May 20, 2013 6.098 6.109 6.085 6.106 261,795 -0.03(-0.41%)
May 17, 2013 6.103 6.151 6.103 6.131 459,180 +0.03(+0.55%)
May 16, 2013 6.103 6.156 6.072 6.098 375,096 -0.02(-0.27%)
May 15, 2013 6.114 6.137 6.093 6.114 634,584 +0.10(+1.62%)
May 13, 2013 5.994 6.019 5.972 6.017 534,375 -0.06(-0.92%)
May 10, 2013 6.042 6.075 6.033 6.072 230,243 +0.02(+0.28%)
May 09, 2013 6.081 6.084 6.047 6.056 416,217 -0.07(-1.14%)
May 08, 2013 6.095 6.126 6.072 6.126 505,846 +0.06(+1.01%)
May 07, 2013 6.061 6.081 6.053 6.064 647,815 +0.04(+0.65%)
May 06, 2013 6.022 6.039 6.003 6.025 298,647 -0.03(-0.55%)
May 03, 2013 6.039 6.089 6.050 6.059 812,385 +0.00(+0.00%)
May 02, 2013 6.003 6.070 6.003 6.059 476,809 +0.08(+1.26%)
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.