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: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 7.628 7.634 7.634 7.634 320,446 +0.03(+0.35%)
Aug 28, 2014 7.622 7.640 7.608 7.608 272,054 -0.03(-0.42%)
Aug 27, 2014 7.614 7.655 7.611 7.640 427,727 +0.05(+0.62%)
Aug 26, 2014 7.593 7.599 7.581 7.593 629,499 +0.01(+0.19%)
Aug 25, 2014 7.573 7.587 7.573 7.578 144,276 +0.02(+0.27%)
Aug 22, 2014 7.576 7.578 7.558 7.558 186,535 -0.02(-0.31%)
Aug 21, 2014 7.573 7.605 7.540 7.581 157,367 +0.01(+0.12%)
Aug 20, 2014 7.573 7.611 7.555 7.573 170,659 -0.01(-0.19%)
Aug 19, 2014 7.558 7.599 7.558 7.587 156,697 +0.01(+0.19%)
Aug 18, 2014 7.564 7.608 7.552 7.573 260,764 +0.08(+1.13%)
Aug 15, 2014 7.494 7.508 7.444 7.488 256,268 +0.00(+0.00%)
Aug 14, 2014 7.479 7.520 7.455 7.488 278,163 +0.06(+0.83%)
Aug 13, 2014 7.382 7.435 7.371 7.426 298,753 +0.05(+0.63%)
Aug 12, 2014 7.362 7.383 7.344 7.379 131,461 +0.02(+0.24%)
Aug 11, 2014 7.289 7.382 7.274 7.362 313,432 +0.06(+0.88%)
Aug 08, 2014 7.259 7.318 7.207 7.297 345,309 +0.01(+0.08%)
Aug 07, 2014 7.376 7.403 7.292 7.292 281,227 -0.08(-1.15%)
Aug 06, 2014 7.350 7.412 7.321 7.376 447,900 -0.05(-0.67%)
Aug 05, 2014 7.406 7.447 7.406 7.426 259,254 -0.01(-0.12%)
Aug 04, 2014 7.458 7.488 7.374 7.435 614,092 -0.00(-0.04%)
Aug 01, 2014 7.368 7.453 7.347 7.438 692,840 +0.03(+0.43%)
Jul 31, 2014 7.467 7.539 7.376 7.406 394,900 -0.15(-1.98%)
Jul 30, 2014 7.555 7.576 7.540 7.555 201,826 -0.00(-0.04%)
Jul 29, 2014 7.576 7.590 7.526 7.558 319,910 +0.00(+0.00%)
Jul 28, 2014 7.543 7.558 7.488 7.558 165,983 +0.03(+0.39%)
Jul 25, 2014 7.505 7.555 7.496 7.529 397,254 -0.03(-0.35%)
Jul 24, 2014 7.549 7.564 7.523 7.555 334,835 +0.02(+0.23%)
Jul 23, 2014 7.578 7.584 7.517 7.537 221,938 -0.02(-0.23%)
Jul 22, 2014 7.546 7.575 7.543 7.555 325,792 +0.08(+1.06%)
Jul 21, 2014 7.455 7.488 7.426 7.476 187,105 +0.02(+0.31%)
Jul 18, 2014 7.409 7.479 7.409 7.453 168,637 +0.10(+1.35%)
Jul 17, 2014 7.409 7.505 7.347 7.353 310,238 -0.08(-1.10%)
Jul 16, 2014 7.444 7.482 7.423 7.435 390,432 +0.01(+0.08%)
Jul 15, 2014 7.464 7.485 7.429 7.429 243,792 -0.01(-0.12%)
Jul 14, 2014 7.391 7.447 7.391 7.438 343,974 +0.05(+0.71%)
Jul 11, 2014 7.406 7.426 7.368 7.385 281,627 -0.11(-1.41%)
Jul 10, 2014 7.447 7.499 7.318 7.491 221,651 -0.04(-0.54%)
Jul 09, 2014 7.508 7.553 7.494 7.532 340,305 +0.02(+0.27%)
Jul 08, 2014 7.570 7.570 7.467 7.511 1,010,488 -0.19(-2.43%)
Jul 07, 2014 7.696 7.728 7.672 7.698 385,936 +0.00(+0.04%)
Jul 03, 2014 7.701 7.696 7.696 7.696 222,057 -0.01(-0.15%)
Jul 02, 2014 7.634 7.719 7.631 7.707 621,092 +0.14(+1.86%)
Jul 01, 2014 7.535 7.578 7.494 7.567 1,059,310 +0.14(+1.85%)
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%)
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.