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

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 29, 2016 6.776 6.850 6.776 6.786 108,340 +0.03(+0.40%)
Feb 26, 2016 6.816 6.830 6.752 6.759 154,293 -0.05(-0.80%)
Feb 25, 2016 6.833 6.833 6.761 6.813 210,419 -0.04(-0.55%)
Feb 24, 2016 6.850 6.854 6.748 6.850 287,249 -0.03(-0.40%)
Feb 23, 2016 6.956 6.956 6.857 6.878 238,649 -0.12(-1.75%)
Feb 22, 2016 6.932 7.000 6.895 7.000 163,594 +0.14(+2.08%)
Feb 19, 2016 6.864 6.884 6.819 6.857 281,625 +0.02(+0.30%)
Feb 18, 2016 6.895 6.905 6.827 6.837 144,777 -0.05(-0.74%)
Feb 17, 2016 6.854 6.905 6.820 6.888 274,250 +0.07(+1.00%)
Feb 16, 2016 6.806 6.830 6.735 6.820 325,431 +0.10(+1.41%)
Feb 12, 2016 6.731 6.725 6.725 6.725 259,104 +0.05(+0.76%)
Feb 11, 2016 6.844 6.844 6.653 6.674 777,121 -0.31(-4.38%)
Feb 10, 2016 7.092 7.095 6.979 6.979 283,321 -0.09(-1.30%)
Feb 09, 2016 7.075 7.105 6.990 7.071 352,128 -0.12(-1.65%)
Feb 08, 2016 7.221 7.221 7.085 7.190 402,636 -0.06(-0.89%)
Feb 05, 2016 7.292 7.302 7.238 7.255 231,397 -0.01(-0.19%)
Feb 04, 2016 7.227 7.285 7.200 7.268 691,134 +0.05(+0.71%)
Feb 03, 2016 7.095 7.217 7.047 7.217 245,716 +0.11(+1.58%)
Feb 02, 2016 7.180 7.180 7.071 7.105 330,369 -0.19(-2.61%)
Feb 01, 2016 7.285 7.299 7.196 7.295 399,744 -0.03(-0.37%)
Jan 29, 2016 7.159 7.329 7.153 7.322 549,127 +0.22(+3.16%)
Jan 28, 2016 7.105 7.129 7.030 7.098 415,988 +0.02(+0.34%)
Jan 27, 2016 7.102 7.119 7.030 7.075 261,677 -0.02(-0.33%)
Jan 26, 2016 7.200 7.221 7.058 7.098 1,061,417 -0.01(-0.14%)
Jan 25, 2016 7.003 7.183 6.945 7.108 2,883,953 +0.11(+1.55%)
Jan 22, 2016 6.857 7.027 6.857 7.000 266,738 +0.24(+3.57%)
Jan 21, 2016 6.779 6.813 6.691 6.759 770,520 +0.02(+0.35%)
Jan 20, 2016 6.823 6.864 6.624 6.735 1,114,242 -0.19(-2.79%)
Jan 19, 2016 7.034 7.078 6.912 6.928 599,007 -0.12(-1.73%)
Jan 15, 2016 7.034 7.051 7.051 7.051 351,851 -0.11(-1.52%)
Jan 14, 2016 7.183 7.217 7.098 7.159 510,326 -0.04(-0.57%)
Jan 13, 2016 7.275 7.319 7.190 7.200 1,128,030 -0.06(-0.84%)
Jan 12, 2016 7.292 7.333 7.200 7.261 606,362 -0.00(-0.05%)
Jan 11, 2016 7.316 7.346 7.251 7.265 578,941 +0.00(+0.05%)
Jan 08, 2016 7.373 7.373 7.241 7.261 432,886 +0.00(+0.00%)
Jan 07, 2016 7.367 7.401 7.258 7.261 1,398,682 -0.26(-3.52%)
Jan 06, 2016 7.519 7.560 7.492 7.526 176,211 -0.12(-1.55%)
Jan 05, 2016 7.615 7.703 7.606 7.645 344,744 +0.06(+0.85%)
Jan 04, 2016 7.632 7.632 7.526 7.581 341,519 -0.14(-1.85%)
Dec 31, 2015 7.669 7.723 7.723 7.723 346,551 +0.07(+0.89%)
Dec 30, 2015 7.693 7.716 7.611 7.655 514,510 -0.03(-0.40%)
Dec 29, 2015 7.608 7.686 7.601 7.686 459,574 +0.10(+1.34%)
Dec 28, 2015 7.578 7.626 7.572 7.584 262,700 +0.02(+0.25%)
Dec 24, 2015 7.546 7.565 7.565 7.565 325,179 -0.01(-0.13%)
Dec 23, 2015 7.572 7.626 7.540 7.575 246,422 +0.07(+0.98%)
Dec 22, 2015 7.473 7.600 7.473 7.501 454,637 +0.03(+0.38%)
Dec 21, 2015 7.527 7.527 7.473 7.473 243,721 +0.04(+0.56%)
Dec 18, 2015 7.447 7.479 7.404 7.431 247,872 +0.00(+0.00%)
Dec 17, 2015 7.546 7.546 7.422 7.431 398,482 +0.01(+0.09%)
Dec 16, 2015 7.367 7.453 7.358 7.425 184,738 +0.13(+1.75%)
Dec 15, 2015 7.275 7.345 7.256 7.297 302,341 +0.10(+1.42%)
Dec 14, 2015 7.137 7.214 7.137 7.195 273,984 +0.07(+0.94%)
Dec 11, 2015 7.182 7.192 7.086 7.128 464,114 -0.12(-1.63%)
Dec 10, 2015 7.243 7.307 7.243 7.246 305,600 -0.01(-0.09%)
Dec 09, 2015 7.236 7.265 7.220 7.252 370,426 +0.02(+0.22%)
Dec 08, 2015 7.220 7.262 7.220 7.236 238,342 -0.06(-0.79%)
Dec 07, 2015 7.361 7.371 7.291 7.294 335,671 -0.13(-1.76%)
Dec 04, 2015 7.364 7.450 7.364 7.425 369,649 +0.02(+0.26%)
Dec 03, 2015 7.454 7.454 7.377 7.406 358,462 -0.07(-0.94%)
Dec 02, 2015 7.530 7.562 7.422 7.476 213,020 -0.09(-1.18%)
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.