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 31, 2016 7.893 7.930 7.877 7.930 238,467 +0.02(+0.25%)
May 27, 2016 7.863 7.910 7.910 7.910 158,869 +0.11(+1.40%)
May 26, 2016 7.784 7.837 7.784 7.800 187,161 +0.08(+1.07%)
May 25, 2016 7.615 7.741 7.615 7.718 227,784 +0.18(+2.42%)
May 24, 2016 7.532 7.552 7.522 7.536 194,204 +0.02(+0.22%)
May 23, 2016 7.532 7.534 7.496 7.519 178,103 -0.06(-0.74%)
May 20, 2016 7.598 7.605 7.536 7.575 234,378 -0.02(-0.31%)
May 19, 2016 7.575 7.598 7.499 7.598 239,615 -0.05(-0.61%)
May 18, 2016 7.675 7.704 7.615 7.645 329,869 -0.05(-0.60%)
May 17, 2016 7.738 7.764 7.691 7.691 132,680 -0.00(-0.04%)
May 16, 2016 7.602 7.728 7.602 7.694 453,763 +0.13(+1.66%)
May 13, 2016 7.579 7.618 7.522 7.569 191,975 -0.08(-1.00%)
May 12, 2016 7.642 7.678 7.589 7.645 402,275 +0.00(+0.04%)
May 11, 2016 7.675 7.701 7.625 7.642 203,945 -0.02(-0.26%)
May 10, 2016 7.632 7.681 7.625 7.661 218,754 +0.07(+0.96%)
May 09, 2016 7.479 7.602 7.479 7.589 419,440 +0.14(+1.91%)
May 06, 2016 7.449 7.483 7.440 7.446 289,472 -0.01(-0.18%)
May 05, 2016 7.476 7.492 7.443 7.459 159,386 +0.03(+0.45%)
May 04, 2016 7.390 7.459 7.390 7.426 477,488 +0.02(+0.27%)
May 03, 2016 7.509 7.509 7.390 7.406 622,984 -0.17(-2.23%)
May 02, 2016 7.542 7.603 7.539 7.575 237,163 +0.05(+0.70%)
Apr 29, 2016 7.595 7.648 7.509 7.522 507,326 -0.07(-0.96%)
Apr 28, 2016 7.605 7.651 7.569 7.595 446,493 -0.13(-1.71%)
Apr 27, 2016 7.691 7.734 7.651 7.728 112,365 +0.05(+0.65%)
Apr 26, 2016 7.651 7.724 7.595 7.678 200,100 +0.12(+1.58%)
Apr 25, 2016 7.612 7.625 7.559 7.559 205,361 -0.11(-1.38%)
Apr 22, 2016 7.681 7.701 7.618 7.665 197,907 -0.00(-0.04%)
Apr 21, 2016 7.728 7.761 7.642 7.668 505,351 -0.12(-1.53%)
Apr 20, 2016 7.771 7.794 7.731 7.787 246,426 -0.00(-0.04%)
Apr 19, 2016 7.787 7.847 7.767 7.791 223,103 +0.05(+0.64%)
Apr 18, 2016 7.681 7.751 7.671 7.741 123,888 +0.08(+0.99%)
Apr 15, 2016 7.608 7.701 7.608 7.665 530,818 +0.02(+0.26%)
Apr 14, 2016 7.615 7.665 7.598 7.645 116,062 +0.05(+0.61%)
Apr 13, 2016 7.569 7.615 7.560 7.598 236,018 +0.09(+1.24%)
Apr 12, 2016 7.486 7.526 7.453 7.506 257,058 +0.07(+0.89%)
Apr 11, 2016 7.423 7.488 7.413 7.440 355,258 +0.11(+1.49%)
Apr 08, 2016 7.383 7.403 7.330 7.330 212,073 +0.00(+0.05%)
Apr 07, 2016 7.377 7.387 7.317 7.327 175,729 -0.10(-1.34%)
Apr 06, 2016 7.357 7.433 7.353 7.426 115,023 +0.08(+1.04%)
Apr 05, 2016 7.483 7.483 7.344 7.350 282,190 -0.19(-2.55%)
Apr 04, 2016 7.582 7.589 7.532 7.542 292,136 -0.06(-0.74%)
Apr 01, 2016 7.572 7.608 7.519 7.598 216,056 -0.00(-0.04%)
Mar 31, 2016 7.615 7.645 7.592 7.602 164,614 +0.02(+0.26%)
Mar 30, 2016 7.542 7.612 7.522 7.582 164,236 +0.08(+1.06%)
Mar 29, 2016 7.410 7.502 7.400 7.502 159,987 +0.06(+0.76%)
Mar 28, 2016 7.433 7.449 7.426 7.446 152,270 +0.00(+0.00%)
Mar 24, 2016 7.426 7.446 7.446 7.446 154,037 +0.03(+0.36%)
Mar 23, 2016 7.373 7.420 7.370 7.420 311,203 +0.05(+0.67%)
Mar 22, 2016 7.446 7.463 7.363 7.370 471,909 -0.06(-0.80%)
Mar 21, 2016 7.387 7.449 7.387 7.430 191,770 +0.10(+1.31%)
Mar 18, 2016 7.287 7.410 7.277 7.334 238,848 +0.10(+1.37%)
Mar 17, 2016 7.221 7.277 7.191 7.234 264,524 +0.02(+0.28%)
Mar 16, 2016 7.065 7.251 7.065 7.214 336,196 +0.08(+1.16%)
Mar 15, 2016 7.191 7.211 7.112 7.132 179,930 -0.12(-1.69%)
Mar 14, 2016 7.271 7.284 7.234 7.254 96,977 -0.01(-0.14%)
Mar 11, 2016 7.224 7.284 7.224 7.264 134,903 +0.08(+1.11%)
Mar 10, 2016 7.261 7.261 7.152 7.185 82,497 -0.08(-1.05%)
Mar 09, 2016 7.201 7.277 7.201 7.261 170,389 +0.11(+1.48%)
Mar 08, 2016 7.195 7.204 7.132 7.155 239,189 -0.07(-0.96%)
Mar 07, 2016 7.198 7.254 7.165 7.224 200,635 -0.01(-0.09%)
Mar 04, 2016 7.195 7.274 7.181 7.231 253,726 +0.09(+1.25%)
Mar 03, 2016 7.181 7.194 7.142 7.142 306,803 -0.00(-0.05%)
Mar 02, 2016 6.986 7.152 6.986 7.145 429,670 +0.21(+3.01%)
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.