Skip to main content

The India Fund, Inc. (NY: IFN )

17.45 +0.02 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.578 3.721 3.486 3.528 0 -0.08(-2.13%)
Jan 29, 2009 3.661 3.661 3.580 3.605 1,976,067 -0.13(-3.40%)
Jan 28, 2009 3.678 3.732 3.576 3.732 1,568,379 +0.18(+4.97%)
Jan 27, 2009 3.678 3.678 3.505 3.555 1,921,067 +0.04(+1.06%)
Jan 26, 2009 3.513 3.576 3.482 3.517 978,636 +0.06(+1.80%)
Jan 23, 2009 3.278 3.474 3.278 3.455 1,637,723 +0.11(+3.36%)
Jan 22, 2009 3.208 3.437 3.208 3.343 2,016,666 -0.09(-2.55%)
Jan 21, 2009 3.393 3.445 3.131 3.430 2,473,674 +0.14(+4.10%)
Jan 20, 2009 3.449 3.461 3.268 3.295 1,162,143 -0.23(-6.66%)
Jan 16, 2009 3.574 3.646 3.474 3.530 0 +0.07(+2.10%)
Jan 15, 2009 3.364 3.495 3.326 3.457 1,321,156 +0.02(+0.60%)
Jan 14, 2009 3.503 3.513 3.370 3.436 1,441,287 -0.09(-2.42%)
Jan 13, 2009 3.445 3.524 3.420 3.522 1,290,019 +0.06(+1.74%)
Jan 12, 2009 3.576 3.576 3.432 3.461 1,480,707 -0.13(-3.59%)
Jan 09, 2009 3.574 3.644 3.486 3.590 1,433,206 +0.04(+1.17%)
Jan 08, 2009 3.640 3.673 3.510 3.549 2,475,280 -0.10(-2.79%)
Jan 07, 2009 3.800 3.800 3.638 3.651 2,862,900 -0.40(-9.90%)
Jan 06, 2009 3.991 4.058 3.902 4.052 1,818,223 +0.12(+3.12%)
Jan 05, 2009 3.952 4.137 3.833 3.929 3,207,137 -0.07(-1.77%)
Jan 02, 2009 3.948 4.073 3.846 4.000 0 +0.20(+5.14%)
Jan 01, 2009 3.432 3.898 3.432 3.804 0 +0.00(+0.00%)
Dec 31, 2008 3.432 3.898 3.432 3.804 3,748,406 +0.25(+7.02%)
Dec 30, 2008 3.401 3.617 3.401 3.555 2,774,425 +0.16(+4.59%)
Dec 29, 2008 3.430 3.503 3.378 3.399 2,914,288 -0.06(-1.86%)
Dec 26, 2008 3.457 3.513 3.434 3.463 0 -0.06(-1.83%)
Dec 24, 2008 3.457 3.576 3.457 3.528 1,284,165 +0.00(+0.06%)
Dec 23, 2008 3.682 3.767 3.484 3.526 2,215,868 -0.22(-5.88%)
Dec 22, 2008 3.915 3.915 3.687 3.746 2,317,595 -0.03(-0.83%)
Dec 19, 2008 3.784 3.915 3.744 3.777 2,139,659 -0.13(-3.25%)
Dec 18, 2008 3.861 3.964 3.815 3.904 2,302,010 +0.05(+1.29%)
Dec 17, 2008 3.844 3.946 3.688 3.854 3,151,862 -0.05(-1.23%)
Dec 16, 2008 3.619 3.971 3.619 3.902 2,696,494 +0.22(+6.05%)
Dec 15, 2008 3.781 3.802 3.634 3.680 1,692,555 -0.10(-2.69%)
Dec 12, 2008 3.574 3.813 3.524 3.781 0 +0.13(+3.47%)
Dec 11, 2008 3.586 3.846 3.586 3.655 2,610,280 -0.08(-2.12%)
Dec 10, 2008 3.642 3.740 3.605 3.734 2,551,085 +0.17(+4.66%)
Dec 09, 2008 3.723 3.723 3.493 3.567 2,954,415 -0.19(-5.04%)
Dec 08, 2008 3.709 3.825 3.607 3.757 2,770,635 +0.22(+6.29%)
Dec 05, 2008 3.399 3.555 3.295 3.534 0 +0.09(+2.53%)
Dec 04, 2008 3.411 3.619 3.372 3.447 1,972,012 -0.11(-3.04%)
Dec 03, 2008 3.443 3.578 3.359 3.555 1,651,509 +0.02(+0.65%)
Dec 02, 2008 3.378 3.567 3.378 3.532 2,077,770 +0.18(+5.33%)
Dec 01, 2008 3.372 3.451 3.245 3.353 3,343,681 -0.18(-5.01%)
Nov 28, 2008 3.434 3.636 3.374 3.530 1,344,596 +0.01(+0.24%)
Nov 26, 2008 3.411 3.777 3.411 3.522 2,907,381 +0.05(+1.32%)
Nov 25, 2008 3.530 3.582 3.403 3.476 1,716,212 -0.10(-2.68%)
Nov 24, 2008 3.424 3.742 3.424 3.572 2,471,509 +0.16(+4.76%)
Nov 21, 2008 3.301 3.409 3.043 3.409 2,881,122 +0.36(+11.95%)
Nov 20, 2008 3.326 3.416 2.913 3.046 4,560,387 -0.29(-8.72%)
Nov 19, 2008 3.586 3.594 3.328 3.337 1,872,430 -0.26(-7.23%)
Nov 18, 2008 3.640 3.738 3.534 3.596 1,338,347 -0.12(-3.14%)
Nov 17, 2008 3.809 3.844 3.638 3.713 1,563,737 -0.12(-3.20%)
Nov 14, 2008 3.989 3.989 3.804 3.836 0 -0.18(-4.50%)
Nov 13, 2008 3.825 4.033 3.690 4.016 2,530,670 +0.26(+6.98%)
Nov 12, 2008 3.873 3.983 3.700 3.754 2,084,423 -0.23(-5.69%)
Nov 11, 2008 4.137 4.152 3.871 3.981 1,159,820 -0.24(-5.66%)
Nov 10, 2008 4.185 4.359 4.108 4.220 1,857,143 +0.10(+2.42%)
Nov 07, 2008 4.152 4.191 3.962 4.120 0 +0.28(+7.43%)
Nov 06, 2008 3.952 4.012 3.796 3.836 1,644,818 -0.23(-5.77%)
Nov 05, 2008 4.314 4.314 4.033 4.070 1,758,797 -0.36(-8.08%)
Nov 04, 2008 4.355 4.571 4.326 4.428 2,120,485 +0.23(+5.39%)
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.