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 (%)
Jul 31, 2017 10.48 10.54 10.48 10.50 187,246 +0.06(+0.56%)
Jul 28, 2017 10.42 10.49 10.42 10.44 77,201 +0.04(+0.39%)
Jul 27, 2017 10.52 10.52 10.40 10.40 159,689 -0.09(-0.84%)
Jul 26, 2017 10.47 10.53 10.45 10.49 268,112 +0.02(+0.21%)
Jul 25, 2017 10.43 10.47 10.40 10.47 118,566 +0.06(+0.53%)
Jul 24, 2017 10.39 10.44 10.39 10.41 87,733 +0.04(+0.43%)
Jul 21, 2017 10.39 10.41 10.35 10.37 155,640 -0.07(-0.67%)
Jul 20, 2017 10.50 10.50 10.39 10.44 164,072 -0.07(-0.67%)
Jul 19, 2017 10.46 10.53 10.44 10.51 132,989 +0.09(+0.85%)
Jul 18, 2017 10.38 10.42 10.33 10.42 187,126 -0.01(-0.07%)
Jul 17, 2017 10.47 10.47 10.41 10.43 113,959 -0.04(-0.39%)
Jul 14, 2017 10.38 10.47 10.38 10.47 145,108 +0.09(+0.85%)
Jul 13, 2017 10.32 10.38 10.30 10.38 193,588 +0.11(+1.07%)
Jul 12, 2017 10.29 10.32 10.25 10.27 324,967 +0.04(+0.43%)
Jul 11, 2017 10.25 10.25 10.19 10.22 180,811 -0.05(-0.46%)
Jul 10, 2017 10.14 10.28 10.14 10.27 240,939 +0.17(+1.71%)
Jul 07, 2017 10.10 10.10 10.04 10.10 84,795 +0.04(+0.40%)
Jul 06, 2017 10.04 10.07 10.04 10.06 191,972 -0.02(-0.18%)
Jul 05, 2017 10.03 10.08 10.00 10.08 120,073 +0.10(+0.96%)
Jul 03, 2017 9.997 10.03 9.956 9.982 200,711 +0.07(+0.74%)
Jun 30, 2017 9.923 9.945 9.905 9.909 75,528 +0.01(+0.15%)
Jun 29, 2017 9.964 10.03 9.861 9.894 214,634 -0.12(-1.25%)
Jun 28, 2017 9.997 10.03 9.934 10.02 138,336 +0.04(+0.44%)
Jun 27, 2017 9.979 9.993 9.942 9.975 183,763 -0.06(-0.62%)
Jun 26, 2017 9.990 10.05 9.979 10.04 202,243 +0.07(+0.70%)
Jun 23, 2017 10.06 10.06 9.960 9.967 199,021 -0.11(-1.09%)
Jun 22, 2017 10.04 10.12 10.04 10.08 162,589 +0.02(+0.22%)
Jun 21, 2017 10.05 10.08 10.000 10.06 132,282 +0.01(+0.15%)
Jun 20, 2017 10.04 10.07 10.02 10.04 170,624 +0.01(+0.07%)
Jun 19, 2017 10.04 10.08 10.02 10.03 94,614 +0.03(+0.33%)
Jun 16, 2017 9.979 10.00 9.960 10.00 71,310 +0.03(+0.30%)
Jun 15, 2017 9.993 10.00 9.942 9.971 135,740 -0.14(-1.34%)
Jun 14, 2017 10.07 10.13 10.06 10.11 166,926 +0.07(+0.66%)
Jun 13, 2017 10.02 10.05 9.967 10.04 117,295 +0.06(+0.55%)
Jun 12, 2017 10.01 10.01 9.971 9.986 187,080 -0.06(-0.62%)
Jun 09, 2017 10.07 10.08 10.03 10.05 93,262 -0.03(-0.29%)
Jun 08, 2017 10.06 10.09 10.04 10.08 84,038 +0.07(+0.70%)
Jun 07, 2017 10.00 10.03 9.993 10.01 137,786 -0.00(-0.04%)
Jun 06, 2017 10.01 10.05 9.994 10.01 114,885 -0.03(-0.33%)
Jun 05, 2017 10.07 10.11 10.04 10.04 94,394 -0.02(-0.22%)
Jun 02, 2017 10.04 10.11 10.02 10.07 161,441 +0.05(+0.48%)
Jun 01, 2017 9.931 10.03 9.931 10.02 143,356 +0.08(+0.85%)
May 31, 2017 10.00 10.00 9.912 9.934 140,352 -0.07(-0.73%)
May 30, 2017 9.923 10.02 9.905 10.01 274,068 +0.08(+0.85%)
May 26, 2017 9.934 9.945 9.894 9.923 125,346 +0.05(+0.52%)
May 25, 2017 9.780 9.883 9.780 9.872 201,797 +0.17(+1.78%)
May 24, 2017 9.769 9.769 9.684 9.699 259,767 -0.07(-0.75%)
May 23, 2017 9.776 9.795 9.714 9.773 176,060 -0.10(-1.01%)
May 22, 2017 9.843 9.883 9.813 9.872 122,544 +0.01(+0.15%)
May 19, 2017 9.806 9.890 9.789 9.857 156,843 +0.12(+1.21%)
May 18, 2017 9.729 9.776 9.688 9.740 255,718 -0.12(-1.23%)
May 17, 2017 9.971 9.997 9.861 9.861 207,445 -0.19(-1.93%)
May 16, 2017 10.07 10.09 10.01 10.06 286,668 +0.06(+0.62%)
May 15, 2017 9.931 10.00 9.931 9.993 95,251 +0.10(+0.97%)
May 12, 2017 9.894 9.927 9.887 9.898 131,158 -0.01(-0.15%)
May 11, 2017 9.938 9.938 9.865 9.912 74,875 -0.02(-0.22%)
May 10, 2017 9.898 9.945 9.850 9.934 478,983 +0.06(+0.60%)
May 09, 2017 9.787 9.901 9.766 9.876 477,323 +0.14(+1.47%)
May 08, 2017 9.743 9.765 9.714 9.732 113,116 +0.00(+0.00%)
May 05, 2017 9.747 9.747 9.696 9.732 161,991 -0.04(-0.41%)
May 04, 2017 9.721 9.773 9.714 9.773 145,698 +0.05(+0.53%)
May 03, 2017 9.703 9.751 9.677 9.721 253,261 +0.00(+0.00%)
May 02, 2017 9.718 9.894 9.684 9.721 586,416 +0.05(+0.53%)
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.