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

The India Fund, Inc. (NY: IFN )

17.92 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 7.032 7.038 6.959 6.988 372,056 -0.05(-0.75%)
May 29, 2014 7.029 7.070 7.006 7.041 847,083 -0.01(-0.12%)
May 28, 2014 7.099 7.102 7.028 7.050 700,055 -0.02(-0.25%)
May 27, 2014 7.102 7.111 7.011 7.067 1,615,807 -0.12(-1.67%)
May 23, 2014 7.143 7.187 7.187 7.187 1,034,657 +0.10(+1.40%)
May 22, 2014 7.088 7.114 7.070 7.088 406,826 +0.06(+0.88%)
May 21, 2014 7.044 7.069 7.003 7.026 685,022 -0.02(-0.25%)
May 20, 2014 7.117 7.117 7.014 7.044 782,476 -0.08(-1.07%)
May 19, 2014 7.129 7.178 7.114 7.120 1,348,040 +0.02(+0.29%)
May 16, 2014 6.979 7.099 6.927 7.099 2,331,969 +0.36(+5.34%)
May 15, 2014 6.821 6.821 6.736 6.739 747,166 -0.06(-0.90%)
May 14, 2014 6.853 6.862 6.792 6.801 625,221 -0.03(-0.39%)
May 13, 2014 6.757 6.874 6.757 6.827 1,245,021 +0.07(+1.08%)
May 12, 2014 6.742 6.768 6.678 6.754 1,316,023 +0.22(+3.36%)
May 09, 2014 6.525 6.555 6.490 6.534 844,152 +0.18(+2.81%)
May 08, 2014 6.411 6.426 6.353 6.356 568,395 -0.07(-1.09%)
May 07, 2014 6.441 6.461 6.414 6.426 648,210 -0.05(-0.77%)
May 06, 2014 6.458 6.525 6.458 6.476 529,280 -0.03(-0.45%)
May 05, 2014 6.490 6.517 6.444 6.505 455,836 -0.01(-0.13%)
May 02, 2014 6.470 6.514 6.426 6.514 359,896 +0.06(+0.91%)
May 01, 2014 6.426 6.479 6.411 6.455 321,826 +0.03(+0.46%)
Apr 30, 2014 6.449 6.455 6.382 6.426 475,597 -0.05(-0.72%)
Apr 29, 2014 6.452 6.514 6.449 6.473 371,086 +0.00(+0.05%)
Apr 28, 2014 6.496 6.502 6.449 6.470 490,873 -0.03(-0.41%)
Apr 25, 2014 6.537 6.537 6.473 6.496 481,964 -0.05(-0.76%)
Apr 24, 2014 6.511 6.555 6.452 6.546 762,377 +0.07(+1.04%)
Apr 23, 2014 6.484 6.496 6.432 6.479 540,607 -0.01(-0.09%)
Apr 22, 2014 6.537 6.537 6.479 6.484 620,121 -0.06(-0.98%)
Apr 21, 2014 6.587 6.587 6.517 6.549 636,988 -0.00(-0.04%)
Apr 17, 2014 6.537 6.552 6.552 6.552 700,588 +0.08(+1.22%)
Apr 16, 2014 6.467 6.505 6.414 6.473 968,844 -0.01(-0.14%)
Apr 15, 2014 6.531 6.549 6.420 6.482 1,095,336 -0.08(-1.16%)
Apr 14, 2014 6.561 6.569 6.514 6.558 836,166 +0.05(+0.72%)
Apr 11, 2014 6.575 6.578 6.493 6.511 682,248 -0.08(-1.24%)
Apr 10, 2014 6.707 6.710 6.587 6.593 743,334 -0.13(-1.87%)
Apr 09, 2014 6.660 6.727 6.628 6.719 618,744 +0.12(+1.86%)
Apr 08, 2014 6.549 6.625 6.549 6.596 411,690 +0.07(+1.03%)
Apr 07, 2014 6.552 6.584 6.508 6.528 564,668 -0.08(-1.28%)
Apr 04, 2014 6.619 6.689 6.588 6.613 811,784 -0.10(-1.53%)
Apr 03, 2014 6.763 6.763 6.666 6.716 1,731,283 -0.15(-2.17%)
Apr 02, 2014 6.815 6.877 6.781 6.865 966,665 +0.06(+0.86%)
Apr 01, 2014 6.774 6.821 6.745 6.807 658,290 +0.06(+0.91%)
Mar 31, 2014 6.751 6.766 6.722 6.745 685,487 +0.03(+0.48%)
Mar 28, 2014 6.648 6.760 6.648 6.713 642,836 +0.10(+1.51%)
Mar 27, 2014 6.525 6.624 6.525 6.613 290,277 +0.06(+0.94%)
Mar 26, 2014 6.546 6.584 6.531 6.552 731,607 +0.08(+1.18%)
Mar 25, 2014 6.423 6.502 6.411 6.476 490,090 +0.10(+1.51%)
Mar 24, 2014 6.364 6.408 6.347 6.379 382,160 +0.09(+1.49%)
Mar 21, 2014 6.303 6.347 6.277 6.285 265,694 -0.02(-0.28%)
Mar 20, 2014 6.247 6.309 6.236 6.303 296,822 +0.06(+0.94%)
Mar 19, 2014 6.335 6.341 6.236 6.244 827,872 -0.12(-1.89%)
Mar 18, 2014 6.285 6.367 6.285 6.364 843,677 +0.08(+1.30%)
Mar 17, 2014 6.256 6.312 6.256 6.282 351,124 +0.07(+1.18%)
Mar 14, 2014 6.203 6.262 6.189 6.209 355,192 +0.01(+0.19%)
Mar 13, 2014 6.259 6.274 6.177 6.198 567,268 -0.09(-1.40%)
Mar 12, 2014 6.230 6.285 6.221 6.285 395,506 +0.07(+1.13%)
Mar 11, 2014 6.277 6.294 6.212 6.215 783,870 -0.06(-1.03%)
Mar 10, 2014 6.271 6.285 6.236 6.280 495,672 +0.04(+0.56%)
Mar 07, 2014 6.321 6.321 6.203 6.244 717,032 -0.02(-0.28%)
Mar 06, 2014 6.198 6.285 6.198 6.262 1,050,793 +0.12(+1.95%)
Mar 05, 2014 6.095 6.163 6.095 6.142 1,196,827 +0.04(+0.67%)
Mar 04, 2014 6.075 6.116 6.066 6.101 715,109 +0.12(+1.96%)
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.