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 31, 2013 5.391 5.432 5.348 5.429 681,595 +0.02(+0.40%)
Jul 30, 2013 5.405 5.407 5.375 5.407 451,447 -0.13(-2.36%)
Jul 29, 2013 5.546 5.560 5.524 5.538 183,146 -0.10(-1.69%)
Jul 26, 2013 5.598 5.633 5.565 5.633 246,444 -0.00(-0.05%)
Jul 25, 2013 5.573 5.639 5.571 5.636 251,989 +0.05(+0.88%)
Jul 24, 2013 5.633 5.663 5.579 5.587 603,018 -0.06(-1.06%)
Jul 23, 2013 5.633 5.658 5.620 5.647 732,246 +0.02(+0.34%)
Jul 22, 2013 5.565 5.631 5.565 5.628 263,822 +0.04(+0.63%)
Jul 19, 2013 5.543 5.601 5.543 5.592 270,102 +0.00(+0.00%)
Jul 18, 2013 5.576 5.625 5.543 5.592 561,046 +0.04(+0.78%)
Jul 17, 2013 5.543 5.571 5.511 5.549 499,103 -0.01(-0.10%)
Jul 16, 2013 5.497 5.554 5.465 5.554 216,959 +0.04(+0.64%)
Jul 15, 2013 5.478 5.530 5.478 5.519 414,003 +0.06(+1.10%)
Jul 12, 2013 5.440 5.467 5.437 5.459 355,768 +0.05(+1.01%)
Jul 11, 2013 5.356 5.416 5.356 5.405 341,371 +0.16(+3.06%)
Jul 10, 2013 5.252 5.279 5.217 5.244 642,475 -0.04(-0.72%)
Jul 09, 2013 5.260 5.307 5.239 5.282 480,903 +0.04(+0.83%)
Jul 08, 2013 5.097 5.255 5.097 5.239 588,554 +0.04(+0.79%)
Jul 05, 2013 5.228 5.233 5.171 5.198 653,764 +0.01(+0.26%)
Jul 03, 2013 5.217 5.225 5.173 5.184 289,787 -0.11(-2.06%)
Jul 02, 2013 5.258 5.318 5.247 5.293 522,665 +0.00(+0.05%)
Jul 01, 2013 5.282 5.318 5.258 5.290 885,727 +0.07(+1.41%)
Jun 28, 2013 5.220 5.230 5.192 5.217 772,806 +0.07(+1.43%)
Jun 27, 2013 5.067 5.168 5.062 5.143 696,228 +0.12(+2.38%)
Jun 26, 2013 4.986 5.029 4.969 5.024 355,408 -0.03(-0.54%)
Jun 25, 2013 4.994 5.073 4.994 5.051 383,996 +0.07(+1.48%)
Jun 24, 2013 4.950 5.010 4.915 4.977 647,602 -0.05(-0.97%)
Jun 21, 2013 4.999 5.086 4.988 5.026 1,789,115 +0.09(+1.76%)
Jun 20, 2013 5.116 5.116 4.931 4.939 1,336,341 -0.24(-4.72%)
Jun 19, 2013 5.285 5.299 5.184 5.184 547,836 -0.14(-2.71%)
Jun 18, 2013 5.293 5.331 5.263 5.328 432,325 +0.00(+0.00%)
Jun 17, 2013 5.350 5.369 5.320 5.328 646,393 +0.01(+0.15%)
Jun 14, 2013 5.328 5.372 5.312 5.320 1,102,966 +0.02(+0.46%)
Jun 13, 2013 5.239 5.309 5.239 5.296 555,266 +0.03(+0.57%)
Jun 12, 2013 5.356 5.369 5.266 5.266 745,203 -0.08(-1.48%)
Jun 11, 2013 5.383 5.390 5.326 5.345 545,043 -0.14(-2.63%)
Jun 10, 2013 5.533 5.535 5.470 5.489 534,901 -0.08(-1.47%)
Jun 07, 2013 5.573 5.579 5.541 5.571 413,448 -0.04(-0.73%)
Jun 06, 2013 5.587 5.617 5.557 5.611 1,246,570 -0.01(-0.10%)
Jun 05, 2013 5.655 5.699 5.601 5.617 962,313 -0.06(-1.10%)
Jun 04, 2013 5.707 5.707 5.647 5.680 441,228 -0.04(-0.76%)
Jun 03, 2013 5.701 5.726 5.693 5.723 1,100,030 +0.01(+0.14%)
May 31, 2013 5.742 5.783 5.715 5.715 1,008,613 -0.09(-1.50%)
May 30, 2013 5.805 5.826 5.788 5.802 266,846 +0.01(+0.24%)
May 29, 2013 5.783 5.810 5.775 5.788 867,597 -0.03(-0.47%)
May 28, 2013 5.854 5.875 5.813 5.816 542,438 +0.05(+0.80%)
May 24, 2013 5.745 5.772 5.734 5.769 518,167 +0.02(+0.33%)
May 23, 2013 5.745 5.772 5.715 5.750 542,239 -0.10(-1.77%)
May 22, 2013 5.905 5.941 5.813 5.854 400,293 -0.07(-1.10%)
May 21, 2013 5.889 5.922 5.879 5.919 555,689 -0.03(-0.55%)
May 20, 2013 5.943 5.954 5.931 5.952 268,584 -0.02(-0.41%)
May 17, 2013 5.949 5.995 5.949 5.976 471,088 +0.03(+0.55%)
May 16, 2013 5.949 6.001 5.919 5.943 384,823 -0.02(-0.27%)
May 15, 2013 5.960 5.982 5.939 5.960 651,041 +0.10(+1.62%)
May 13, 2013 5.843 5.867 5.821 5.865 548,233 -0.05(-0.92%)
May 10, 2013 5.889 5.922 5.881 5.919 236,214 +0.02(+0.28%)
May 09, 2013 5.927 5.930 5.895 5.903 427,011 -0.07(-1.14%)
May 08, 2013 5.941 5.971 5.919 5.971 518,965 +0.06(+1.01%)
May 07, 2013 5.908 5.927 5.900 5.911 664,615 +0.04(+0.65%)
May 06, 2013 5.870 5.886 5.851 5.873 306,392 -0.03(-0.55%)
May 03, 2013 5.886 5.935 5.897 5.905 833,452 +0.00(+0.00%)
May 02, 2013 5.851 5.916 5.851 5.905 489,174 +0.07(+1.26%)
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.