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

The India Fund, Inc. (NY: IFN )

17.45 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2011 6.882 6.908 6.838 6.894 853,529 +0.00(+0.07%)
Jul 28, 2011 6.864 6.905 6.830 6.889 998,746 +0.03(+0.44%)
Jul 27, 2011 6.949 6.961 6.843 6.859 1,254,152 -0.13(-1.89%)
Jul 26, 2011 6.963 6.996 6.932 6.991 1,083,094 -0.01(-0.10%)
Jul 25, 2011 7.021 7.063 6.993 6.998 906,430 -0.03(-0.40%)
Jul 22, 2011 6.956 7.033 6.954 7.026 1,293,329 +0.04(+0.60%)
Jul 21, 2011 7.007 7.010 6.940 6.984 679,666 +0.00(+0.00%)
Jul 20, 2011 6.970 6.984 6.915 6.984 942,084 -0.02(-0.30%)
Jul 19, 2011 6.954 7.026 6.954 7.005 930,685 +0.11(+1.58%)
Jul 18, 2011 6.889 6.919 6.855 6.896 861,405 -0.06(-0.86%)
Jul 15, 2011 6.940 6.961 6.898 6.956 651,015 +0.05(+0.70%)
Jul 14, 2011 6.915 6.977 6.882 6.908 971,275 -0.01(-0.10%)
Jul 13, 2011 6.880 6.931 6.801 6.915 2,541,460 +0.08(+1.15%)
Jul 12, 2011 6.750 6.875 6.750 6.836 1,155,794 -0.04(-0.54%)
Jul 11, 2011 6.894 6.917 6.859 6.873 786,592 -0.13(-1.88%)
Jul 08, 2011 7.044 7.044 6.941 7.005 751,206 -0.11(-1.56%)
Jul 07, 2011 7.056 7.148 7.056 7.116 1,084,374 +0.15(+2.09%)
Jul 06, 2011 6.942 6.973 6.901 6.970 1,297,379 -0.05(-0.66%)
Jul 05, 2011 6.989 7.016 6.977 7.016 719,033 -0.00(-0.03%)
Jul 01, 2011 7.016 7.021 6.942 7.019 349,909 +0.01(+0.13%)
Jun 30, 2011 6.947 7.012 6.945 7.010 1,201,606 +0.08(+1.13%)
Jun 29, 2011 6.926 6.940 6.873 6.931 699,792 +0.05(+0.67%)
Jun 28, 2011 6.783 6.896 6.783 6.885 1,127,285 +0.13(+1.88%)
Jun 27, 2011 6.732 6.812 6.718 6.757 1,127,463 +0.09(+1.35%)
Jun 24, 2011 6.700 6.723 6.665 6.667 499,530 +0.06(+0.87%)
Jun 23, 2011 6.480 6.621 6.480 6.609 839,766 +0.05(+0.81%)
Jun 22, 2011 6.570 6.588 6.517 6.556 788,438 -0.06(-0.94%)
Jun 21, 2011 6.563 6.630 6.533 6.619 1,564,107 +0.08(+1.20%)
Jun 20, 2011 6.519 6.542 6.473 6.540 2,252,950 -0.10(-1.46%)
Jun 17, 2011 6.679 6.689 6.630 6.637 891,547 -0.03(-0.45%)
Jun 16, 2011 6.690 6.739 6.653 6.667 1,051,673 -0.06(-0.96%)
Jun 15, 2011 6.780 6.815 6.665 6.732 1,730,643 -0.18(-2.55%)
Jun 14, 2011 6.815 6.908 6.815 6.908 862,533 +0.13(+1.88%)
Jun 13, 2011 6.808 6.861 6.780 6.780 736,297 -0.03(-0.41%)
Jun 10, 2011 6.880 6.880 6.787 6.808 784,941 -0.10(-1.51%)
Jun 09, 2011 6.859 6.935 6.855 6.912 329,519 +0.03(+0.50%)
Jun 08, 2011 6.882 6.905 6.845 6.878 929,120 -0.01(-0.13%)
Jun 07, 2011 6.875 6.931 6.875 6.887 621,621 +0.10(+1.43%)
Jun 06, 2011 6.843 6.882 6.790 6.790 622,969 -0.07(-1.01%)
Jun 03, 2011 6.787 6.887 6.787 6.859 533,278 +0.19(+2.88%)
May 24, 2011 6.642 6.672 6.614 6.667 841,136 +0.03(+0.45%)
May 23, 2011 6.658 6.658 6.598 6.637 1,011,381 -0.12(-1.71%)
May 20, 2011 6.792 6.815 6.720 6.753 782,650 -0.02(-0.34%)
May 19, 2011 6.827 6.827 6.751 6.776 444,476 -0.03(-0.44%)
May 18, 2011 6.760 6.815 6.723 6.806 581,623 +0.01(+0.17%)
May 17, 2011 6.732 6.794 6.688 6.794 1,558,167 -0.02(-0.27%)
May 16, 2011 6.836 6.894 6.787 6.813 616,369 -0.06(-0.84%)
May 13, 2011 6.903 6.933 6.780 6.871 685,826 -0.03(-0.44%)
May 12, 2011 6.871 6.903 6.801 6.901 922,956 +0.00(+0.00%)
May 11, 2011 6.998 6.998 6.898 6.901 1,097,407 -0.09(-1.32%)
May 10, 2011 6.954 6.993 6.940 6.993 555,224 +0.03(+0.40%)
May 09, 2011 6.998 7.012 6.919 6.966 631,502 +0.02(+0.33%)
May 06, 2011 7.056 7.056 6.942 6.942 1,004,335 +0.04(+0.64%)
May 05, 2011 6.859 6.912 6.824 6.898 1,605,920 -0.05(-0.67%)
May 04, 2011 7.014 7.030 6.945 6.945 1,180,346 -0.10(-1.38%)
May 03, 2011 7.074 7.074 6.968 7.042 2,009,314 -0.17(-2.31%)
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.