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

The India Fund, Inc. (NY: IFN )

17.92 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, May 20, 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 (%)
Jun 30, 2014 7.417 7.438 7.374 7.429 256,281 +0.07(+0.95%)
Jun 27, 2014 7.306 7.362 7.306 7.359 327,504 +0.06(+0.84%)
Jun 26, 2014 7.318 7.347 7.274 7.297 296,406 -0.07(-0.95%)
Jun 25, 2014 7.333 7.382 7.300 7.368 167,844 +0.02(+0.24%)
Jun 24, 2014 7.406 7.415 7.341 7.350 337,589 -0.02(-0.32%)
Jun 23, 2014 7.356 7.385 7.331 7.374 342,860 +0.03(+0.44%)
Jun 20, 2014 7.359 7.382 7.324 7.341 278,200 +0.00(+0.04%)
Jun 19, 2014 7.415 7.441 7.321 7.338 526,707 -0.13(-1.72%)
Jun 18, 2014 7.347 7.470 7.327 7.467 443,124 +0.04(+0.59%)
Jun 17, 2014 7.397 7.438 7.385 7.423 526,369 +0.06(+0.80%)
Jun 16, 2014 7.417 7.423 7.341 7.365 274,763 -0.06(-0.83%)
Jun 13, 2014 7.356 7.450 7.327 7.426 837,174 -0.06(-0.82%)
Jun 12, 2014 7.552 7.576 7.455 7.488 553,644 -0.02(-0.31%)
Jun 11, 2014 7.543 7.543 7.429 7.511 530,256 -0.07(-0.89%)
Jun 10, 2014 7.561 7.587 7.537 7.578 857,976 +0.08(+1.09%)
Jun 06, 2014 7.502 7.502 7.473 7.496 787,669 +0.11(+1.47%)
Jun 05, 2014 7.327 7.391 7.318 7.388 851,000 +0.12(+1.61%)
Jun 04, 2014 7.186 7.277 7.172 7.271 1,216,927 +0.06(+0.81%)
Jun 03, 2014 7.154 7.218 7.149 7.213 492,862 +0.07(+0.98%)
Jun 02, 2014 7.098 7.166 7.084 7.142 863,517 +0.16(+2.22%)
May 30, 2014 7.031 7.037 6.958 6.987 372,103 -0.05(-0.75%)
May 29, 2014 7.028 7.069 7.005 7.040 847,191 -0.01(-0.12%)
May 28, 2014 7.098 7.101 7.028 7.049 700,144 -0.02(-0.25%)
May 27, 2014 7.101 7.110 7.011 7.066 1,616,013 -0.12(-1.67%)
May 23, 2014 7.142 7.186 7.186 7.186 1,034,788 +0.10(+1.40%)
May 22, 2014 7.087 7.113 7.069 7.087 406,878 +0.06(+0.88%)
May 21, 2014 7.043 7.068 7.002 7.025 685,109 -0.02(-0.25%)
May 20, 2014 7.116 7.116 7.013 7.043 782,575 -0.08(-1.07%)
May 19, 2014 7.128 7.177 7.113 7.119 1,348,211 +0.02(+0.29%)
May 16, 2014 6.978 7.098 6.926 7.098 2,332,265 +0.36(+5.34%)
May 15, 2014 6.820 6.820 6.735 6.738 747,261 -0.06(-0.90%)
May 14, 2014 6.853 6.861 6.791 6.800 625,300 -0.03(-0.39%)
May 13, 2014 6.756 6.873 6.756 6.826 1,245,180 +0.07(+1.08%)
May 12, 2014 6.741 6.768 6.677 6.753 1,316,190 +0.22(+3.36%)
May 09, 2014 6.525 6.554 6.490 6.533 844,259 +0.18(+2.81%)
May 08, 2014 6.410 6.425 6.352 6.355 568,467 -0.07(-1.09%)
May 07, 2014 6.440 6.460 6.413 6.425 648,292 -0.05(-0.77%)
May 06, 2014 6.457 6.525 6.457 6.475 529,348 -0.03(-0.45%)
May 05, 2014 6.490 6.516 6.443 6.504 455,894 -0.01(-0.13%)
May 02, 2014 6.469 6.513 6.425 6.513 359,941 +0.06(+0.91%)
May 01, 2014 6.425 6.478 6.410 6.454 321,867 +0.03(+0.46%)
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%)
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.