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

The India Fund, Inc. (NY: IFN )

17.42 -0.03 (-0.17%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 11, 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 (%)
May 31, 2013 5.743 5.784 5.716 5.716 1,008,485 -0.09(-1.50%)
May 30, 2013 5.805 5.827 5.789 5.803 266,812 +0.01(+0.24%)
May 29, 2013 5.784 5.811 5.776 5.789 867,486 -0.03(-0.47%)
May 28, 2013 5.854 5.876 5.814 5.816 542,369 +0.05(+0.80%)
May 24, 2013 5.746 5.773 5.735 5.770 518,101 +0.02(+0.33%)
May 23, 2013 5.746 5.773 5.716 5.751 542,171 -0.10(-1.77%)
May 22, 2013 5.906 5.942 5.814 5.854 400,242 -0.07(-1.10%)
May 21, 2013 5.890 5.922 5.880 5.920 555,618 -0.03(-0.55%)
May 20, 2013 5.944 5.955 5.932 5.952 268,550 -0.02(-0.41%)
May 17, 2013 5.950 5.996 5.950 5.977 471,028 +0.03(+0.55%)
May 16, 2013 5.950 6.001 5.920 5.944 384,774 -0.02(-0.27%)
May 15, 2013 5.961 5.982 5.940 5.961 650,958 +0.10(+1.62%)
May 13, 2013 5.844 5.868 5.822 5.865 548,163 -0.05(-0.92%)
May 10, 2013 5.890 5.922 5.882 5.920 236,184 +0.02(+0.28%)
May 09, 2013 5.928 5.931 5.895 5.903 426,957 -0.07(-1.14%)
May 08, 2013 5.942 5.971 5.920 5.971 518,899 +0.06(+1.01%)
May 07, 2013 5.909 5.928 5.901 5.912 664,531 +0.04(+0.65%)
May 06, 2013 5.871 5.887 5.852 5.873 306,353 -0.03(-0.55%)
May 03, 2013 5.887 5.936 5.898 5.906 833,346 +0.00(+0.00%)
May 02, 2013 5.852 5.917 5.852 5.906 489,112 +0.07(+1.26%)
May 01, 2013 5.844 5.860 5.824 5.833 721,278 -0.05(-0.83%)
Apr 30, 2013 5.803 5.882 5.803 5.882 840,860 +0.11(+1.89%)
Apr 29, 2013 5.754 5.794 5.749 5.773 545,606 +0.06(+1.00%)
Apr 26, 2013 5.718 5.735 5.705 5.716 769,611 -0.05(-0.94%)
Apr 25, 2013 5.784 5.784 5.735 5.770 609,903 +0.01(+0.24%)
Apr 24, 2013 5.751 5.762 5.713 5.756 466,792 +0.04(+0.71%)
Apr 23, 2013 5.648 5.732 5.648 5.716 666,173 +0.04(+0.77%)
Apr 22, 2013 5.691 5.691 5.650 5.672 644,389 +0.02(+0.43%)
Apr 19, 2013 5.639 5.702 5.626 5.648 610,491 +0.05(+0.88%)
Apr 18, 2013 5.601 5.615 5.566 5.599 534,547 +0.07(+1.28%)
Apr 17, 2013 5.541 5.589 5.522 5.528 708,800 -0.02(-0.39%)
Apr 16, 2013 5.596 5.620 5.544 5.550 858,955 +0.14(+2.57%)
Apr 15, 2013 5.498 5.528 5.409 5.411 734,097 -0.12(-2.12%)
Apr 12, 2013 5.555 5.566 5.511 5.528 631,996 -0.13(-2.26%)
Apr 11, 2013 5.656 5.680 5.626 5.656 516,848 +0.03(+0.53%)
Apr 10, 2013 5.634 5.652 5.626 5.626 1,189,624 +0.01(+0.19%)
Apr 09, 2013 5.552 5.629 5.550 5.615 570,528 +0.01(+0.19%)
Apr 08, 2013 5.569 5.607 5.560 5.604 487,025 +0.03(+0.49%)
Apr 05, 2013 5.582 5.585 5.541 5.577 565,476 -0.02(-0.44%)
Apr 04, 2013 5.688 5.688 5.582 5.601 636,328 -0.11(-1.86%)
Apr 03, 2013 5.716 5.732 5.691 5.707 1,692,438 -0.06(-1.04%)
Apr 02, 2013 5.792 5.822 5.762 5.767 1,026,085 +0.03(+0.47%)
Apr 01, 2013 5.770 5.797 5.740 5.740 1,173,715 -0.04(-0.71%)
Mar 28, 2013 5.751 5.784 5.746 5.781 524,796 +0.05(+0.81%)
Mar 27, 2013 5.713 5.746 5.699 5.735 840,647 +0.03(+0.57%)
Mar 26, 2013 5.658 5.732 5.658 5.702 739,722 +0.04(+0.62%)
Mar 25, 2013 5.678 5.727 5.658 5.667 435,102 -0.01(-0.14%)
Mar 22, 2013 5.656 5.705 5.656 5.675 498,808 +0.01(+0.19%)
Mar 21, 2013 5.653 5.702 5.634 5.664 703,289 -0.04(-0.67%)
Mar 20, 2013 5.694 5.729 5.694 5.702 405,195 +0.01(+0.14%)
Mar 19, 2013 5.743 5.773 5.683 5.694 736,364 -0.11(-1.97%)
Mar 18, 2013 5.776 5.822 5.776 5.808 582,752 -0.07(-1.20%)
Mar 15, 2013 5.876 5.900 5.838 5.879 371,701 -0.03(-0.51%)
Mar 14, 2013 5.925 5.958 5.879 5.909 1,246,037 +0.01(+0.23%)
Mar 13, 2013 5.925 5.939 5.824 5.895 1,661,406 -0.07(-1.19%)
Mar 12, 2013 5.988 5.988 5.942 5.966 774,240 -0.02(-0.36%)
Mar 11, 2013 5.991 6.012 5.955 5.988 1,186,226 -0.02(-0.36%)
Mar 08, 2013 5.939 6.026 5.939 6.010 2,131,068 +0.10(+1.66%)
Mar 07, 2013 5.844 5.922 5.838 5.912 618,431 +0.10(+1.73%)
Mar 06, 2013 5.819 5.846 5.797 5.811 617,413 +0.03(+0.57%)
Mar 05, 2013 5.767 5.811 5.765 5.778 778,389 +0.07(+1.14%)
Mar 04, 2013 5.713 5.737 5.672 5.713 1,474,010 -0.04(-0.76%)
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.