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

The India Fund, Inc. (NY: IFN )

17.91 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:00 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, 2015 8.323 8.349 8.319 8.319 218,331 +0.08(+0.99%)
Jun 29, 2015 8.241 8.279 8.181 8.238 177,265 -0.13(-1.58%)
Jun 26, 2015 8.345 8.385 8.329 8.370 527,957 +0.02(+0.19%)
Jun 25, 2015 8.385 8.385 8.351 8.354 347,310 +0.01(+0.11%)
Jun 24, 2015 8.363 8.389 8.320 8.345 187,837 -0.05(-0.64%)
Jun 23, 2015 8.370 8.420 8.348 8.398 399,300 +0.05(+0.60%)
Jun 22, 2015 8.275 8.367 8.275 8.348 221,496 +0.17(+2.07%)
Jun 19, 2015 8.279 8.354 8.144 8.178 889,051 -0.07(-0.88%)
Jun 18, 2015 8.231 8.260 8.216 8.250 217,016 +0.07(+0.81%)
Jun 17, 2015 8.128 8.210 8.074 8.184 185,920 +0.13(+1.56%)
Jun 16, 2015 8.112 8.112 8.056 8.059 265,940 -0.03(-0.39%)
Jun 15, 2015 8.049 8.115 8.049 8.090 139,018 +0.05(+0.59%)
Jun 12, 2015 8.074 8.112 8.034 8.043 126,371 -0.05(-0.62%)
Jun 11, 2015 8.043 8.131 8.040 8.093 303,009 -0.13(-1.57%)
Jun 10, 2015 8.216 8.291 8.166 8.222 447,934 +0.10(+1.24%)
Jun 09, 2015 8.159 8.191 8.056 8.122 698,731 -0.07(-0.84%)
Jun 08, 2015 8.197 8.203 8.178 8.191 151,086 -0.07(-0.80%)
Jun 05, 2015 8.282 8.326 8.244 8.257 154,177 -0.03(-0.34%)
Jun 04, 2015 8.282 8.323 8.263 8.285 214,634 -0.05(-0.57%)
Jun 03, 2015 8.345 8.398 8.310 8.332 360,116 -0.12(-1.38%)
Jun 02, 2015 8.345 8.461 8.329 8.448 179,010 -0.04(-0.44%)
Jun 01, 2015 8.473 8.502 8.451 8.486 347,173 +0.06(+0.67%)
May 29, 2015 8.414 8.414 8.389 8.429 269,455 +0.10(+1.24%)
May 28, 2015 8.338 8.395 8.326 8.326 240,588 -0.03(-0.34%)
May 27, 2015 8.351 8.379 8.339 8.354 155,298 -0.02(-0.19%)
May 26, 2015 8.398 8.398 8.291 8.370 362,186 -0.13(-1.55%)
May 22, 2015 8.546 8.502 8.502 8.502 155,384 -0.00(-0.04%)
May 21, 2015 8.486 8.542 8.461 8.505 608,445 -0.01(-0.07%)
May 20, 2015 8.458 8.539 8.401 8.511 509,155 +0.09(+1.04%)
May 19, 2015 8.445 8.445 8.401 8.423 142,406 +0.02(+0.19%)
May 18, 2015 8.470 8.470 8.381 8.407 180,354 +0.05(+0.64%)
May 15, 2015 8.257 8.376 8.257 8.354 403,990 +0.06(+0.76%)
May 14, 2015 8.291 8.299 8.235 8.291 174,307 +0.13(+1.62%)
May 13, 2015 8.213 8.271 8.112 8.159 401,876 +0.02(+0.23%)
May 12, 2015 8.118 8.159 8.040 8.140 318,790 -0.13(-1.56%)
May 11, 2015 8.313 8.323 8.227 8.269 528,527 +0.07(+0.80%)
May 08, 2015 8.216 8.231 8.184 8.203 315,695 +0.09(+1.16%)
May 07, 2015 8.134 8.159 7.983 8.109 637,729 -0.07(-0.88%)
May 06, 2015 8.178 8.194 8.103 8.181 772,975 -0.17(-2.03%)
May 05, 2015 8.354 8.354 8.304 8.351 597,559 -0.03(-0.37%)
May 04, 2015 8.307 8.382 8.282 8.382 1,025,195 +0.17(+2.06%)
May 01, 2015 8.034 8.244 8.009 8.213 382,797 +0.19(+2.43%)
Apr 30, 2015 8.090 8.118 8.009 8.018 268,649 -0.10(-1.24%)
Apr 29, 2015 8.166 8.231 8.118 8.118 754,946 -0.08(-0.92%)
Apr 28, 2015 8.272 8.272 8.172 8.194 509,037 -0.03(-0.42%)
Apr 27, 2015 8.244 8.291 8.197 8.228 668,103 -0.06(-0.76%)
Apr 24, 2015 8.436 8.443 8.285 8.291 738,847 -0.25(-2.91%)
Apr 23, 2015 8.539 8.564 8.498 8.539 342,626 -0.06(-0.66%)
Apr 22, 2015 8.605 8.611 8.514 8.596 642,671 +0.02(+0.26%)
Apr 21, 2015 8.637 8.637 8.574 8.574 322,420 -0.07(-0.84%)
Apr 20, 2015 8.690 8.753 8.640 8.646 524,639 -0.19(-2.10%)
Apr 17, 2015 8.963 8.971 8.822 8.831 308,565 -0.23(-2.50%)
Apr 16, 2015 9.152 9.152 8.985 9.057 458,114 -0.10(-1.10%)
Apr 15, 2015 9.108 9.158 9.086 9.158 207,352 +0.00(+0.00%)
Apr 14, 2015 9.136 9.171 9.095 9.158 226,482 +0.05(+0.55%)
Apr 13, 2015 9.149 9.170 9.108 9.108 267,118 -0.04(-0.48%)
Apr 10, 2015 9.123 9.167 9.083 9.152 368,723 +0.02(+0.17%)
Apr 09, 2015 9.136 9.171 9.079 9.136 121,165 +0.03(+0.31%)
Apr 08, 2015 9.105 9.127 9.054 9.108 371,238 +0.06(+0.62%)
Apr 07, 2015 9.007 9.057 8.985 9.051 240,183 +0.08(+0.84%)
Apr 06, 2015 8.888 8.992 8.888 8.976 170,840 +0.04(+0.42%)
Apr 02, 2015 8.935 8.938 8.938 8.938 163,344 +0.00(+0.04%)
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.