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

The India Fund, Inc. (NY: IFN )

17.87 +0.07 (+0.41%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 14, 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, 2017 9.753 9.753 9.663 9.685 143,973 -0.07(-0.73%)
May 30, 2017 9.674 9.771 9.656 9.756 281,140 +0.08(+0.85%)
May 26, 2017 9.685 9.695 9.645 9.674 128,581 +0.05(+0.52%)
May 25, 2017 9.534 9.634 9.534 9.624 207,004 +0.17(+1.78%)
May 24, 2017 9.523 9.523 9.441 9.455 266,470 -0.07(-0.75%)
May 23, 2017 9.530 9.548 9.470 9.527 180,603 -0.10(-1.01%)
May 22, 2017 9.595 9.634 9.566 9.624 125,706 +0.01(+0.15%)
May 19, 2017 9.559 9.642 9.543 9.609 160,890 +0.11(+1.21%)
May 18, 2017 9.484 9.530 9.444 9.495 262,317 -0.12(-1.23%)
May 17, 2017 9.720 9.745 9.613 9.613 212,798 -0.19(-1.93%)
May 16, 2017 9.817 9.831 9.760 9.803 294,065 +0.06(+0.62%)
May 15, 2017 9.681 9.749 9.681 9.742 97,709 +0.09(+0.97%)
May 12, 2017 9.645 9.677 9.638 9.649 134,542 -0.01(-0.15%)
May 11, 2017 9.688 9.688 9.616 9.663 76,806 -0.02(-0.22%)
May 10, 2017 9.649 9.695 9.602 9.685 491,342 +0.06(+0.60%)
May 09, 2017 9.541 9.652 9.520 9.627 489,640 +0.14(+1.47%)
May 08, 2017 9.498 9.520 9.470 9.487 116,035 +0.00(+0.00%)
May 05, 2017 9.502 9.502 9.452 9.487 166,170 -0.04(-0.41%)
May 04, 2017 9.477 9.527 9.470 9.527 149,458 +0.05(+0.53%)
May 03, 2017 9.459 9.505 9.434 9.477 259,796 +0.00(+0.00%)
May 02, 2017 9.473 9.645 9.441 9.477 601,547 +0.05(+0.53%)
May 01, 2017 9.387 9.470 9.376 9.427 156,636 -0.03(-0.30%)
Apr 28, 2017 9.462 9.469 9.409 9.455 92,568 +0.01(+0.08%)
Apr 27, 2017 9.441 9.462 9.413 9.448 129,636 -0.01(-0.08%)
Apr 26, 2017 9.430 9.487 9.427 9.455 135,918 +0.06(+0.61%)
Apr 25, 2017 9.398 9.427 9.391 9.398 232,064 +0.08(+0.85%)
Apr 24, 2017 9.315 9.342 9.298 9.319 466,290 +0.05(+0.50%)
Apr 21, 2017 9.240 9.283 9.222 9.272 169,690 +0.04(+0.47%)
Apr 20, 2017 9.183 9.269 9.172 9.229 117,938 +0.09(+0.98%)
Apr 19, 2017 9.161 9.214 9.140 9.140 178,577 -0.01(-0.16%)
Apr 18, 2017 9.255 9.255 9.147 9.154 141,177 -0.10(-1.08%)
Apr 17, 2017 9.226 9.262 9.179 9.255 188,147 +0.05(+0.58%)
Apr 13, 2017 9.283 9.315 9.197 9.201 278,854 -0.09(-1.00%)
Apr 12, 2017 9.308 9.308 9.265 9.294 197,969 -0.03(-0.35%)
Apr 11, 2017 9.323 9.348 9.305 9.326 431,976 +0.01(+0.15%)
Apr 10, 2017 9.298 9.315 9.251 9.312 424,706 +0.05(+0.54%)
Apr 07, 2017 9.258 9.262 9.197 9.262 251,672 -0.00(-0.04%)
Apr 06, 2017 9.212 9.283 9.201 9.265 352,847 +0.09(+0.94%)
Apr 05, 2017 9.226 9.226 9.140 9.179 602,959 -0.00(-0.04%)
Apr 04, 2017 9.190 9.194 9.147 9.183 288,326 -0.04(-0.43%)
Apr 03, 2017 9.118 9.226 9.108 9.222 423,885 +0.12(+1.34%)
Mar 31, 2017 9.054 9.104 9.041 9.101 262,791 +0.05(+0.51%)
Mar 30, 2017 9.000 9.056 8.964 9.054 287,472 +0.04(+0.40%)
Mar 29, 2017 8.925 9.018 8.903 9.018 419,098 +0.12(+1.33%)
Mar 28, 2017 8.821 8.907 8.821 8.900 236,940 +0.11(+1.26%)
Mar 27, 2017 8.789 8.814 8.757 8.789 317,560 -0.05(-0.57%)
Mar 24, 2017 8.810 8.857 8.760 8.839 310,750 +0.05(+0.57%)
Mar 23, 2017 8.835 8.860 8.760 8.789 463,105 -0.03(-0.28%)
Mar 22, 2017 8.746 8.821 8.731 8.814 259,274 +0.06(+0.65%)
Mar 21, 2017 8.832 8.835 8.742 8.757 670,232 -0.08(-0.85%)
Mar 20, 2017 8.760 8.839 8.753 8.832 268,697 +0.07(+0.78%)
Mar 17, 2017 8.774 8.784 8.749 8.764 143,800 +0.01(+0.08%)
Mar 16, 2017 8.792 8.796 8.742 8.757 267,031 -0.00(-0.04%)
Mar 15, 2017 8.681 8.760 8.667 8.760 588,200 +0.09(+1.03%)
Mar 14, 2017 8.674 8.678 8.642 8.671 156,371 +0.00(+0.00%)
Mar 13, 2017 8.506 8.681 8.506 8.671 365,382 +0.25(+2.98%)
Mar 10, 2017 8.416 8.420 8.373 8.420 174,114 +0.03(+0.34%)
Mar 09, 2017 8.366 8.416 8.348 8.391 320,619 +0.05(+0.56%)
Mar 08, 2017 8.355 8.355 8.310 8.345 131,790 +0.02(+0.26%)
Mar 07, 2017 8.337 8.362 8.319 8.323 203,624 -0.03(-0.34%)
Mar 06, 2017 8.413 8.413 8.312 8.352 186,241 -0.05(-0.55%)
Mar 03, 2017 8.362 8.405 8.332 8.398 281,246 +0.09(+1.12%)
Mar 02, 2017 8.327 8.327 8.291 8.305 229,812 -0.08(-0.98%)
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.