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 (%)
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%)
May 02, 2011 7.178 7.208 7.178 7.208 1,246,618 -0.08(-1.11%)
Apr 29, 2011 7.308 7.308 7.243 7.289 653,660 -0.01(-0.19%)
Apr 28, 2011 7.310 7.322 7.264 7.303 1,030,085 -0.06(-0.82%)
Apr 27, 2011 7.405 7.414 7.319 7.363 948,200 -0.07(-1.00%)
Apr 26, 2011 7.394 7.505 7.394 7.437 531,441 +0.06(+0.82%)
Apr 25, 2011 7.402 7.421 7.371 7.377 574,521 -0.13(-1.76%)
Apr 21, 2011 7.433 7.509 7.417 7.509 693,745 +0.08(+1.09%)
Apr 20, 2011 7.449 7.485 7.363 7.428 1,317,592 +0.09(+1.29%)
Apr 19, 2011 7.285 7.333 7.236 7.333 1,022,231 +0.09(+1.28%)
Apr 18, 2011 7.345 7.347 7.206 7.241 1,015,704 -0.22(-2.89%)
Apr 15, 2011 7.493 7.498 7.391 7.456 851,048 -0.09(-1.14%)
Apr 14, 2011 7.479 7.555 7.463 7.542 420,010 +0.02(+0.28%)
Apr 13, 2011 7.565 7.597 7.505 7.521 858,491 +0.12(+1.66%)
Apr 12, 2011 7.433 7.433 7.357 7.398 790,880 -0.09(-1.24%)
Apr 11, 2011 7.546 7.572 7.437 7.491 914,686 -0.14(-1.85%)
Apr 08, 2011 7.648 7.690 7.528 7.632 1,128,500 -0.02(-0.24%)
Apr 07, 2011 7.701 7.727 7.599 7.650 1,303,353 -0.04(-0.54%)
Apr 06, 2011 7.784 7.784 7.680 7.692 1,330,106 -0.00(-0.06%)
Apr 05, 2011 7.775 7.840 7.678 7.697 1,765,864 -0.10(-1.31%)
Apr 04, 2011 7.752 7.863 7.752 7.798 2,281,121 +0.10(+1.32%)
Apr 01, 2011 7.680 7.768 7.655 7.697 1,307,486 +0.07(+0.97%)
Mar 31, 2011 7.565 7.750 7.558 7.623 1,544,313 +0.06(+0.76%)
Mar 30, 2011 7.562 7.572 7.516 7.565 861,293 +0.06(+0.80%)
Mar 29, 2011 7.481 7.507 7.426 7.505 1,162,317 +0.10(+1.41%)
Mar 28, 2011 7.468 7.498 7.382 7.400 739,509 +0.02(+0.25%)
Mar 25, 2011 7.352 7.528 7.317 7.382 2,275,601 +0.12(+1.59%)
Mar 24, 2011 7.125 7.287 7.104 7.266 2,236,433 +0.20(+2.88%)
Mar 23, 2011 6.984 7.114 6.979 7.063 2,006,120 +0.10(+1.39%)
Mar 22, 2011 6.973 6.975 6.940 6.966 508,275 +0.02(+0.27%)
Mar 21, 2011 6.901 6.954 6.896 6.947 1,015,133 +0.00(+0.03%)
Mar 18, 2011 6.945 6.949 6.889 6.945 1,246,112 +0.00(+0.07%)
Mar 17, 2011 6.968 6.993 6.922 6.940 582,422 +0.05(+0.74%)
Mar 16, 2011 6.963 7.005 6.855 6.889 1,934,683 -0.06(-0.80%)
Mar 15, 2011 6.966 6.986 6.945 6.945 1,789,471 -0.08(-1.18%)
Mar 14, 2011 6.998 7.053 6.905 7.028 918,300 +0.04(+0.56%)
Mar 11, 2011 6.880 7.014 6.873 6.989 1,106,018 +0.03(+0.37%)
Mar 10, 2011 6.979 6.996 6.919 6.963 1,269,130 -0.10(-1.44%)
Mar 09, 2011 7.090 7.102 7.028 7.065 1,158,837 -0.03(-0.39%)
Mar 08, 2011 7.037 7.102 6.996 7.093 1,129,455 +0.14(+2.00%)
Mar 07, 2011 6.963 6.984 6.901 6.954 1,843,478 -0.09(-1.25%)
Mar 04, 2011 7.137 7.137 6.973 7.042 2,244,236 -0.10(-1.39%)
Mar 03, 2011 7.056 7.160 7.021 7.141 1,592,680 +0.17(+2.46%)
Mar 02, 2011 6.868 7.007 6.868 6.970 1,156,464 +0.07(+1.01%)
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.