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

The India Fund, Inc. (NY: IFN )

17.78 -0.02 (-0.11%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 14, 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 (%)
Apr 30, 2014 6.449 6.454 6.381 6.425 475,657 -0.05(-0.72%)
Apr 29, 2014 6.451 6.513 6.449 6.472 371,133 +0.00(+0.05%)
Apr 28, 2014 6.495 6.501 6.449 6.469 490,935 -0.03(-0.41%)
Apr 25, 2014 6.536 6.536 6.472 6.495 482,025 -0.05(-0.76%)
Apr 24, 2014 6.510 6.554 6.451 6.545 762,474 +0.07(+1.04%)
Apr 23, 2014 6.484 6.495 6.431 6.478 540,676 -0.01(-0.09%)
Apr 22, 2014 6.536 6.536 6.478 6.484 620,200 -0.06(-0.98%)
Apr 21, 2014 6.586 6.586 6.516 6.548 637,069 -0.00(-0.04%)
Apr 17, 2014 6.536 6.551 6.551 6.551 700,677 +0.08(+1.22%)
Apr 16, 2014 6.466 6.504 6.413 6.472 968,967 -0.01(-0.14%)
Apr 15, 2014 6.531 6.548 6.419 6.481 1,095,475 -0.08(-1.16%)
Apr 14, 2014 6.560 6.569 6.513 6.557 836,272 +0.05(+0.72%)
Apr 11, 2014 6.574 6.577 6.492 6.510 682,335 -0.08(-1.24%)
Apr 10, 2014 6.706 6.709 6.586 6.592 743,428 -0.13(-1.87%)
Apr 09, 2014 6.659 6.727 6.627 6.718 618,823 +0.12(+1.86%)
Apr 08, 2014 6.548 6.624 6.548 6.595 411,742 +0.07(+1.03%)
Apr 07, 2014 6.551 6.583 6.507 6.528 564,740 -0.08(-1.28%)
Apr 04, 2014 6.618 6.689 6.587 6.612 811,887 -0.10(-1.53%)
Apr 03, 2014 6.762 6.762 6.665 6.715 1,731,503 -0.15(-2.17%)
Apr 02, 2014 6.814 6.876 6.780 6.864 966,788 +0.06(+0.86%)
Apr 01, 2014 6.773 6.820 6.744 6.806 658,373 +0.06(+0.91%)
Mar 31, 2014 6.750 6.765 6.721 6.744 685,574 +0.03(+0.48%)
Mar 28, 2014 6.648 6.759 6.648 6.712 642,918 +0.10(+1.51%)
Mar 27, 2014 6.525 6.623 6.525 6.612 290,314 +0.06(+0.94%)
Mar 26, 2014 6.545 6.583 6.531 6.551 731,700 +0.08(+1.18%)
Mar 25, 2014 6.422 6.501 6.410 6.475 490,153 +0.10(+1.51%)
Mar 24, 2014 6.364 6.408 6.346 6.378 382,209 +0.09(+1.49%)
Mar 21, 2014 6.302 6.346 6.276 6.285 265,727 -0.02(-0.28%)
Mar 20, 2014 6.247 6.308 6.235 6.302 296,860 +0.06(+0.94%)
Mar 19, 2014 6.334 6.340 6.235 6.244 827,978 -0.12(-1.89%)
Mar 18, 2014 6.285 6.367 6.285 6.364 843,785 +0.08(+1.30%)
Mar 17, 2014 6.255 6.311 6.255 6.282 351,168 +0.07(+1.18%)
Mar 14, 2014 6.203 6.261 6.188 6.209 355,237 +0.01(+0.19%)
Mar 13, 2014 6.258 6.273 6.176 6.197 567,340 -0.09(-1.40%)
Mar 12, 2014 6.229 6.285 6.220 6.285 395,556 +0.07(+1.13%)
Mar 11, 2014 6.276 6.293 6.211 6.214 783,969 -0.06(-1.03%)
Mar 10, 2014 6.270 6.285 6.235 6.279 495,735 +0.04(+0.56%)
Mar 07, 2014 6.320 6.320 6.203 6.244 717,123 -0.02(-0.28%)
Mar 06, 2014 6.197 6.285 6.197 6.261 1,050,927 +0.12(+1.95%)
Mar 05, 2014 6.094 6.162 6.094 6.141 1,196,979 +0.04(+0.67%)
Mar 04, 2014 6.074 6.115 6.065 6.100 715,200 +0.12(+1.96%)
Mar 03, 2014 5.980 5.998 5.942 5.983 879,949 -0.06(-1.06%)
Feb 28, 2014 6.080 6.094 6.018 6.048 852,735 -0.01(-0.19%)
Feb 27, 2014 6.004 6.074 5.998 6.059 687,002 +0.05(+0.88%)
Feb 26, 2014 5.971 6.009 5.971 6.007 1,208,222 +0.02(+0.34%)
Feb 25, 2014 5.963 5.998 5.960 5.986 909,913 +0.02(+0.29%)
Feb 24, 2014 5.928 5.992 5.925 5.968 1,500,153 +0.04(+0.74%)
Feb 21, 2014 5.866 5.942 5.866 5.925 1,157,515 +0.08(+1.35%)
Feb 20, 2014 5.799 5.869 5.778 5.846 628,460 +0.06(+1.06%)
Feb 19, 2014 5.796 5.866 5.769 5.784 546,709 -0.01(-0.10%)
Feb 18, 2014 5.828 5.854 5.790 5.790 216,899 -0.04(-0.60%)
Feb 14, 2014 5.808 5.825 5.825 5.825 298,582 +0.03(+0.56%)
Feb 13, 2014 5.714 5.810 5.714 5.793 309,042 -0.03(-0.55%)
Feb 12, 2014 5.790 5.846 5.784 5.825 502,014 +0.02(+0.40%)
Feb 11, 2014 5.723 5.819 5.723 5.802 659,395 +0.04(+0.61%)
Feb 10, 2014 5.764 5.772 5.717 5.767 631,398 -0.03(-0.51%)
Feb 07, 2014 5.775 5.834 5.775 5.796 315,157 +0.02(+0.35%)
Feb 06, 2014 5.664 5.790 5.664 5.775 380,709 +0.09(+1.54%)
Feb 05, 2014 5.649 5.696 5.629 5.687 406,502 +0.02(+0.41%)
Feb 04, 2014 5.562 5.664 5.562 5.664 874,552 +0.17(+3.09%)
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.