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

The India Fund, Inc. (NY: IFN )

19.23 +0.12 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2015 7.990 7.990 7.966 8.005 283,734 +0.10(+1.24%)
May 28, 2015 7.919 7.972 7.907 7.907 253,337 -0.03(-0.34%)
May 27, 2015 7.931 7.957 7.919 7.934 163,528 -0.01(-0.19%)
May 26, 2015 7.975 7.975 7.874 7.948 381,378 -0.13(-1.55%)
May 22, 2015 8.116 8.074 8.074 8.074 163,618 -0.00(-0.04%)
May 21, 2015 8.059 8.113 8.035 8.077 640,687 -0.01(-0.07%)
May 20, 2015 8.032 8.110 7.978 8.083 536,135 +0.08(+1.04%)
May 19, 2015 8.020 8.020 7.978 7.999 149,952 +0.01(+0.19%)
May 18, 2015 8.044 8.044 7.959 7.984 189,911 +0.05(+0.64%)
May 15, 2015 7.841 7.954 7.841 7.934 425,398 +0.06(+0.76%)
May 14, 2015 7.874 7.881 7.820 7.874 183,544 +0.13(+1.62%)
May 13, 2015 7.799 7.855 7.704 7.749 423,172 +0.02(+0.23%)
May 12, 2015 7.710 7.749 7.635 7.731 335,683 -0.12(-1.56%)
May 11, 2015 7.895 7.904 7.813 7.853 556,534 +0.06(+0.80%)
May 08, 2015 7.802 7.817 7.773 7.790 332,424 +0.09(+1.16%)
May 07, 2015 7.725 7.749 7.582 7.701 671,523 -0.07(-0.88%)
May 06, 2015 7.767 7.781 7.695 7.770 813,935 -0.16(-2.03%)
May 05, 2015 7.934 7.934 7.886 7.931 629,224 -0.03(-0.37%)
May 04, 2015 7.889 7.960 7.865 7.960 1,079,520 +0.16(+2.06%)
May 01, 2015 7.629 7.829 7.605 7.799 403,081 +0.18(+2.43%)
Apr 30, 2015 7.683 7.710 7.605 7.614 282,885 -0.10(-1.24%)
Apr 29, 2015 7.755 7.817 7.710 7.710 794,951 -0.07(-0.92%)
Apr 28, 2015 7.856 7.856 7.761 7.781 536,011 -0.03(-0.42%)
Apr 27, 2015 7.829 7.874 7.784 7.814 703,506 -0.06(-0.76%)
Apr 24, 2015 8.011 8.018 7.868 7.874 777,999 -0.24(-2.91%)
Apr 23, 2015 8.110 8.133 8.071 8.110 360,782 -0.05(-0.66%)
Apr 22, 2015 8.172 8.178 8.086 8.163 676,727 +0.02(+0.26%)
Apr 21, 2015 8.202 8.202 8.142 8.142 339,505 -0.07(-0.84%)
Apr 20, 2015 8.253 8.312 8.205 8.211 552,440 -0.18(-2.10%)
Apr 17, 2015 8.512 8.519 8.378 8.387 324,917 -0.21(-2.50%)
Apr 16, 2015 8.691 8.691 8.533 8.602 482,389 -0.10(-1.10%)
Apr 15, 2015 8.649 8.697 8.629 8.697 218,340 +0.00(+0.00%)
Apr 14, 2015 8.676 8.709 8.637 8.697 238,484 +0.05(+0.55%)
Apr 13, 2015 8.688 8.709 8.649 8.649 281,273 -0.04(-0.48%)
Apr 10, 2015 8.664 8.706 8.626 8.691 388,262 +0.01(+0.17%)
Apr 09, 2015 8.676 8.709 8.623 8.676 127,585 +0.03(+0.31%)
Apr 08, 2015 8.646 8.667 8.599 8.649 390,911 +0.05(+0.62%)
Apr 07, 2015 8.554 8.602 8.533 8.596 252,911 +0.07(+0.84%)
Apr 06, 2015 8.441 8.539 8.441 8.524 179,893 +0.04(+0.42%)
Apr 02, 2015 8.485 8.488 8.488 8.488 172,000 +0.00(+0.04%)
Apr 01, 2015 8.470 8.500 8.449 8.485 281,222 +0.05(+0.60%)
Mar 31, 2015 8.345 8.467 8.297 8.435 514,396 +0.07(+0.89%)
Mar 30, 2015 8.378 8.420 8.344 8.360 561,014 +0.06(+0.68%)
Mar 27, 2015 8.381 8.385 8.241 8.303 375,712 -0.05(-0.57%)
Mar 26, 2015 8.360 8.411 8.321 8.351 412,298 -0.11(-1.30%)
Mar 25, 2015 8.444 8.500 8.354 8.461 776,192 +0.00(+0.04%)
Mar 24, 2015 8.524 8.524 8.449 8.459 207,671 -0.03(-0.35%)
Mar 23, 2015 8.533 8.533 8.470 8.488 376,041 -0.07(-0.84%)
Mar 20, 2015 8.590 8.649 8.444 8.560 449,149 +0.08(+0.95%)
Mar 19, 2015 8.581 8.581 8.470 8.479 478,534 -0.23(-2.67%)
Mar 18, 2015 8.587 8.769 8.518 8.712 205,230 +0.08(+0.93%)
Mar 17, 2015 8.545 8.655 8.512 8.631 246,135 +0.09(+1.01%)
Mar 16, 2015 8.649 8.649 8.530 8.545 507,854 -0.05(-0.62%)
Mar 13, 2015 8.605 8.658 8.554 8.599 591,360 -0.10(-1.17%)
Mar 12, 2015 8.754 8.772 8.694 8.700 454,145 +0.04(+0.52%)
Mar 11, 2015 8.629 8.679 8.620 8.655 257,182 +0.02(+0.24%)
Mar 10, 2015 8.706 8.706 8.581 8.634 525,031 -0.14(-1.60%)
Mar 09, 2015 8.790 8.799 8.703 8.775 439,607 -0.05(-0.57%)
Mar 06, 2015 8.909 8.924 8.810 8.825 388,148 -0.12(-1.30%)
Mar 05, 2015 8.876 8.966 8.858 8.942 415,504 -0.01(-0.17%)
Mar 04, 2015 8.912 8.995 8.876 8.957 543,274 -0.04(-0.43%)
Mar 03, 2015 8.927 8.995 8.924 8.995 476,552 +0.08(+0.87%)
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.