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

The India Fund, Inc. (NY: IFN )

17.89 -0.03 (-0.17%)
Official Closing Price Updated: 4:00 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 (%)
Aug 31, 2020 10.23 10.24 10.04 10.12 137,295 -0.24(-2.28%)
Aug 28, 2020 10.31 10.37 10.31 10.36 118,108 +0.16(+1.61%)
Aug 27, 2020 10.16 10.27 10.16 10.20 259,790 +0.07(+0.72%)
Aug 26, 2020 10.11 10.15 10.10 10.12 113,816 +0.04(+0.36%)
Aug 25, 2020 10.03 10.10 10.01 10.09 176,924 +0.07(+0.67%)
Aug 24, 2020 10.08 10.11 9.984 10.02 285,196 +0.09(+0.92%)
Aug 21, 2020 9.991 9.991 9.900 9.930 129,490 -0.06(-0.61%)
Aug 20, 2020 9.960 10.01 9.912 9.991 261,040 +0.00(+0.00%)
Aug 19, 2020 10.04 10.06 9.972 9.991 214,372 -0.07(-0.66%)
Aug 18, 2020 10.04 10.07 10.01 10.06 128,276 +0.08(+0.85%)
Aug 17, 2020 9.948 9.991 9.919 9.972 210,746 +0.07(+0.67%)
Aug 14, 2020 9.912 9.951 9.887 9.906 173,369 -0.10(-0.97%)
Aug 13, 2020 10.04 10.06 9.966 10.00 103,510 -0.05(-0.54%)
Aug 12, 2020 10.12 10.12 10.02 10.06 128,903 +0.02(+0.24%)
Aug 11, 2020 10.07 10.15 10.02 10.03 192,740 -0.04(-0.36%)
Aug 10, 2020 10.05 10.09 10.01 10.07 96,664 +0.06(+0.61%)
Aug 07, 2020 9.966 10.03 9.942 10.01 100,128 +0.04(+0.43%)
Aug 06, 2020 9.978 10.00 9.935 9.966 99,034 +0.04(+0.37%)
Aug 05, 2020 10.00 10.00 9.900 9.930 104,747 -0.03(-0.30%)
Aug 04, 2020 9.875 9.969 9.875 9.960 134,548 +0.16(+1.61%)
Aug 03, 2020 9.821 9.851 9.742 9.803 204,679 -0.04(-0.37%)
Jul 31, 2020 9.803 9.881 9.748 9.839 166,111 +0.01(+0.06%)
Jul 30, 2020 9.797 9.845 9.736 9.833 179,198 -0.04(-0.37%)
Jul 29, 2020 9.906 9.906 9.790 9.869 136,153 +0.04(+0.43%)
Jul 28, 2020 9.857 9.930 9.803 9.827 80,622 +0.05(+0.50%)
Jul 27, 2020 9.942 9.978 9.778 9.778 228,722 -0.12(-1.22%)
Jul 24, 2020 9.887 9.930 9.859 9.900 69,446 +0.02(+0.25%)
Jul 23, 2020 9.906 9.954 9.875 9.875 44,774 -0.08(-0.85%)
Jul 22, 2020 9.984 10.03 9.875 9.960 110,979 -0.07(-0.72%)
Jul 21, 2020 10.00 10.06 9.991 10.03 56,284 +0.10(+0.98%)
Jul 20, 2020 9.851 9.942 9.838 9.936 105,862 +0.10(+0.99%)
Jul 17, 2020 9.900 9.900 9.822 9.839 98,479 +0.07(+0.74%)
Jul 16, 2020 9.736 9.772 9.712 9.766 46,098 +0.02(+0.25%)
Jul 15, 2020 9.615 9.748 9.603 9.742 129,380 +0.18(+1.90%)
Jul 14, 2020 9.542 9.590 9.463 9.560 185,886 -0.11(-1.13%)
Jul 13, 2020 9.712 9.790 9.669 9.669 89,157 -0.06(-0.62%)
Jul 10, 2020 9.754 9.774 9.724 9.730 54,600 +0.02(+0.25%)
Jul 09, 2020 9.809 9.857 9.706 9.706 67,180 -0.12(-1.17%)
Jul 08, 2020 9.803 9.821 9.700 9.821 120,619 -0.02(-0.25%)
Jul 07, 2020 9.803 9.984 9.803 9.845 93,418 -0.01(-0.12%)
Jul 06, 2020 9.821 9.936 9.803 9.857 171,945 +0.21(+2.14%)
Jul 02, 2020 9.736 9.814 9.651 9.651 173,699 +0.04(+0.44%)
Jul 01, 2020 9.366 9.687 9.360 9.609 238,187 +0.22(+2.39%)
Jun 30, 2020 9.572 9.578 9.360 9.384 237,047 -0.12(-1.28%)
Jun 29, 2020 9.275 9.550 9.245 9.506 343,472 +0.22(+2.35%)
Jun 26, 2020 9.330 9.360 9.239 9.287 153,409 -0.02(-0.20%)
Jun 25, 2020 9.196 9.305 9.196 9.305 98,312 +0.09(+0.99%)
Jun 24, 2020 9.281 9.305 9.178 9.215 123,994 -0.12(-1.23%)
Jun 23, 2020 9.287 9.372 9.287 9.330 110,090 +0.13(+1.45%)
Jun 22, 2020 9.202 9.234 9.136 9.196 229,175 +0.08(+0.86%)
Jun 19, 2020 9.178 9.208 9.099 9.118 166,276 +0.06(+0.67%)
Jun 18, 2020 9.033 9.094 8.978 9.057 173,120 +0.02(+0.20%)
Jun 17, 2020 9.092 9.098 8.962 9.039 239,389 -0.04(-0.45%)
Jun 16, 2020 9.363 9.363 9.068 9.080 181,270 -0.14(-1.47%)
Jun 15, 2020 8.986 9.233 8.968 9.216 137,436 +0.03(+0.32%)
Jun 12, 2020 9.039 9.224 9.039 9.186 222,010 +0.45(+5.13%)
Jun 11, 2020 9.062 9.068 8.692 8.738 307,360 -0.52(-5.67%)
Jun 10, 2020 9.110 9.337 9.098 9.263 251,730 -0.17(-1.81%)
Jun 09, 2020 9.398 9.451 9.351 9.434 177,142 -0.10(-1.05%)
Jun 08, 2020 9.469 9.552 9.423 9.534 286,717 +0.12(+1.32%)
Jun 05, 2020 9.227 9.487 9.227 9.410 249,147 +0.24(+2.57%)
Jun 04, 2020 9.275 9.304 9.145 9.174 108,863 -0.17(-1.77%)
Jun 03, 2020 9.286 9.357 9.259 9.339 151,745 +0.16(+1.73%)
Jun 02, 2020 9.110 9.239 9.110 9.180 235,419 +0.11(+1.24%)
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.