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

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 8.434 8.523 8.431 8.510 208,594 +0.07(+0.86%)
Jul 28, 2016 8.441 8.464 8.391 8.437 91,851 +0.03(+0.35%)
Jul 27, 2016 8.388 8.424 8.378 8.407 206,009 +0.04(+0.51%)
Jul 26, 2016 8.384 8.411 8.348 8.364 306,573 -0.01(-0.16%)
Jul 25, 2016 8.391 8.411 8.338 8.378 123,440 +0.02(+0.20%)
Jul 22, 2016 8.328 8.376 8.305 8.361 186,968 +0.07(+0.84%)
Jul 21, 2016 8.275 8.295 8.255 8.292 176,027 +0.01(+0.12%)
Jul 20, 2016 8.272 8.308 8.265 8.282 148,503 +0.03(+0.40%)
Jul 19, 2016 8.258 8.271 8.235 8.248 88,931 -0.04(-0.48%)
Jul 18, 2016 8.272 8.295 8.245 8.288 145,740 -0.03(-0.36%)
Jul 15, 2016 8.328 8.335 8.278 8.318 91,984 -0.03(-0.32%)
Jul 14, 2016 8.311 8.374 8.311 8.344 205,879 +0.03(+0.36%)
Jul 13, 2016 8.374 8.391 8.270 8.315 438,814 -0.04(-0.44%)
Jul 12, 2016 8.278 8.358 8.275 8.351 199,836 +0.10(+1.20%)
Jul 11, 2016 8.222 8.262 8.221 8.252 208,742 +0.09(+1.10%)
Jul 08, 2016 8.066 8.186 8.030 8.162 210,759 +0.13(+1.65%)
Jul 07, 2016 8.033 8.056 7.997 8.030 272,846 +0.02(+0.29%)
Jul 06, 2016 8.027 8.030 7.984 8.007 389,903 -0.07(-0.90%)
Jul 05, 2016 8.146 8.146 8.046 8.080 374,193 -0.09(-1.05%)
Jul 01, 2016 8.076 8.166 8.166 8.166 173,949 +0.12(+1.48%)
Jun 30, 2016 8.027 8.070 7.990 8.046 330,174 +0.04(+0.54%)
Jun 29, 2016 8.007 8.027 7.970 8.003 344,317 +0.10(+1.21%)
Jun 28, 2016 7.874 7.934 7.848 7.907 164,943 +0.15(+1.96%)
Jun 27, 2016 7.719 7.795 7.679 7.755 496,000 +0.01(+0.13%)
Jun 24, 2016 7.811 7.825 7.699 7.745 497,891 -0.30(-3.71%)
Jun 23, 2016 7.964 8.068 7.941 8.043 438,500 +0.14(+1.72%)
Jun 22, 2016 7.947 7.950 7.904 7.907 430,573 -0.01(-0.17%)
Jun 21, 2016 7.964 7.964 7.888 7.921 179,696 -0.02(-0.29%)
Jun 20, 2016 8.030 8.030 7.941 7.944 289,858 +0.03(+0.38%)
Jun 17, 2016 7.914 7.941 7.907 7.914 109,147 +0.03(+0.42%)
Jun 16, 2016 7.891 7.897 7.818 7.881 335,402 -0.09(-1.12%)
Jun 15, 2016 7.990 8.003 7.970 7.970 380,985 +0.06(+0.75%)
Jun 14, 2016 8.027 8.027 7.888 7.911 277,727 -0.07(-0.83%)
Jun 13, 2016 7.997 8.045 7.977 7.977 325,690 -0.08(-0.99%)
Jun 10, 2016 8.162 8.162 8.053 8.056 379,517 -0.15(-1.82%)
Jun 09, 2016 8.235 8.238 8.139 8.205 299,150 -0.12(-1.47%)
Jun 08, 2016 8.321 8.341 8.292 8.328 470,913 +0.02(+0.28%)
Jun 07, 2016 8.143 8.331 8.129 8.305 523,705 +0.16(+1.99%)
Jun 06, 2016 8.096 8.144 8.066 8.143 394,013 +0.05(+0.57%)
Jun 03, 2016 8.063 8.099 8.029 8.096 198,845 +0.06(+0.70%)
Jun 02, 2016 7.917 8.052 7.917 8.040 422,304 +0.17(+2.19%)
Jun 01, 2016 7.881 7.924 7.788 7.868 397,537 -0.06(-0.79%)
May 31, 2016 7.894 7.931 7.878 7.931 238,437 +0.02(+0.25%)
May 27, 2016 7.864 7.911 7.911 7.911 158,849 +0.11(+1.40%)
May 26, 2016 7.785 7.838 7.785 7.801 187,137 +0.08(+1.07%)
May 25, 2016 7.616 7.742 7.616 7.719 227,756 +0.18(+2.42%)
May 24, 2016 7.533 7.553 7.523 7.537 194,180 +0.02(+0.22%)
May 23, 2016 7.533 7.535 7.497 7.520 178,080 -0.06(-0.74%)
May 20, 2016 7.599 7.606 7.537 7.576 234,348 -0.02(-0.31%)
May 19, 2016 7.576 7.599 7.500 7.599 239,585 -0.05(-0.61%)
May 18, 2016 7.676 7.705 7.616 7.646 329,827 -0.05(-0.60%)
May 17, 2016 7.739 7.765 7.692 7.692 132,663 -0.00(-0.04%)
May 16, 2016 7.603 7.729 7.603 7.695 453,706 +0.13(+1.66%)
May 13, 2016 7.580 7.619 7.523 7.570 191,951 -0.08(-1.00%)
May 12, 2016 7.643 7.679 7.590 7.646 402,224 +0.00(+0.04%)
May 11, 2016 7.676 7.702 7.626 7.643 203,919 -0.02(-0.26%)
May 10, 2016 7.633 7.682 7.626 7.662 218,726 +0.07(+0.96%)
May 09, 2016 7.480 7.603 7.480 7.590 419,387 +0.14(+1.91%)
May 06, 2016 7.450 7.484 7.441 7.447 289,435 -0.01(-0.18%)
May 05, 2016 7.477 7.493 7.444 7.460 159,366 +0.03(+0.45%)
May 04, 2016 7.391 7.460 7.391 7.427 477,427 +0.02(+0.27%)
May 03, 2016 7.510 7.510 7.391 7.407 622,905 -0.17(-2.23%)
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.