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 (%)
Jul 31, 2013 5.392 5.433 5.348 5.430 681,509 +0.02(+0.40%)
Jul 30, 2013 5.405 5.408 5.375 5.408 451,390 -0.13(-2.36%)
Jul 29, 2013 5.547 5.560 5.525 5.539 183,122 -0.10(-1.69%)
Jul 26, 2013 5.599 5.634 5.566 5.634 246,413 -0.00(-0.05%)
Jul 25, 2013 5.574 5.639 5.571 5.637 251,957 +0.05(+0.88%)
Jul 24, 2013 5.634 5.664 5.580 5.588 602,941 -0.06(-1.06%)
Jul 23, 2013 5.634 5.658 5.620 5.648 732,153 +0.02(+0.34%)
Jul 22, 2013 5.566 5.631 5.566 5.629 263,788 +0.04(+0.63%)
Jul 19, 2013 5.544 5.601 5.544 5.593 270,067 +0.00(+0.00%)
Jul 18, 2013 5.577 5.626 5.544 5.593 560,975 +0.04(+0.78%)
Jul 17, 2013 5.544 5.571 5.511 5.550 499,040 -0.01(-0.10%)
Jul 16, 2013 5.498 5.555 5.465 5.555 216,932 +0.04(+0.64%)
Jul 15, 2013 5.479 5.531 5.479 5.520 413,950 +0.06(+1.10%)
Jul 12, 2013 5.441 5.468 5.438 5.460 355,723 +0.05(+1.01%)
Jul 11, 2013 5.356 5.416 5.356 5.405 341,327 +0.16(+3.06%)
Jul 10, 2013 5.253 5.279 5.218 5.245 642,394 -0.04(-0.72%)
Jul 09, 2013 5.261 5.307 5.239 5.283 480,842 +0.04(+0.83%)
Jul 08, 2013 5.098 5.256 5.098 5.239 588,479 +0.04(+0.79%)
Jul 05, 2013 5.228 5.234 5.171 5.198 653,681 +0.01(+0.26%)
Jul 03, 2013 5.218 5.226 5.174 5.185 289,750 -0.11(-2.06%)
Jul 02, 2013 5.258 5.318 5.247 5.294 522,598 +0.00(+0.05%)
Jul 01, 2013 5.283 5.318 5.258 5.291 885,615 +0.07(+1.41%)
Jun 28, 2013 5.220 5.231 5.193 5.218 772,708 +0.07(+1.43%)
Jun 27, 2013 5.068 5.169 5.062 5.144 696,139 +0.12(+2.38%)
Jun 26, 2013 4.986 5.030 4.970 5.024 355,363 -0.03(-0.54%)
Jun 25, 2013 4.994 5.073 4.994 5.052 383,947 +0.07(+1.48%)
Jun 24, 2013 4.951 5.011 4.915 4.978 647,519 -0.05(-0.97%)
Jun 21, 2013 5.000 5.087 4.989 5.027 1,788,888 +0.09(+1.76%)
Jun 20, 2013 5.117 5.117 4.931 4.940 1,336,171 -0.24(-4.72%)
Jun 19, 2013 5.286 5.299 5.185 5.185 547,766 -0.14(-2.71%)
Jun 18, 2013 5.294 5.332 5.264 5.329 432,270 +0.00(+0.00%)
Jun 17, 2013 5.351 5.370 5.321 5.329 646,310 +0.01(+0.15%)
Jun 14, 2013 5.329 5.373 5.313 5.321 1,102,826 +0.02(+0.46%)
Jun 13, 2013 5.239 5.310 5.239 5.296 555,195 +0.03(+0.57%)
Jun 12, 2013 5.356 5.369 5.267 5.267 745,108 -0.08(-1.48%)
Jun 11, 2013 5.384 5.390 5.326 5.345 544,974 -0.14(-2.63%)
Jun 10, 2013 5.533 5.536 5.471 5.490 534,833 -0.08(-1.47%)
Jun 07, 2013 5.574 5.580 5.541 5.571 413,396 -0.04(-0.73%)
Jun 06, 2013 5.588 5.618 5.558 5.612 1,246,412 -0.01(-0.10%)
Jun 05, 2013 5.656 5.699 5.601 5.618 962,191 -0.06(-1.10%)
Jun 04, 2013 5.707 5.707 5.648 5.680 441,172 -0.04(-0.76%)
Jun 03, 2013 5.702 5.727 5.694 5.724 1,099,891 +0.01(+0.14%)
May 31, 2013 5.743 5.784 5.716 5.716 1,008,485 -0.09(-1.50%)
May 30, 2013 5.805 5.827 5.789 5.803 266,812 +0.01(+0.24%)
May 29, 2013 5.784 5.811 5.776 5.789 867,486 -0.03(-0.47%)
May 28, 2013 5.854 5.876 5.814 5.816 542,369 +0.05(+0.80%)
May 24, 2013 5.746 5.773 5.735 5.770 518,101 +0.02(+0.33%)
May 23, 2013 5.746 5.773 5.716 5.751 542,171 -0.10(-1.77%)
May 22, 2013 5.906 5.942 5.814 5.854 400,242 -0.07(-1.10%)
May 21, 2013 5.890 5.922 5.880 5.920 555,618 -0.03(-0.55%)
May 20, 2013 5.944 5.955 5.932 5.952 268,550 -0.02(-0.41%)
May 17, 2013 5.950 5.996 5.950 5.977 471,028 +0.03(+0.55%)
May 16, 2013 5.950 6.001 5.920 5.944 384,774 -0.02(-0.27%)
May 15, 2013 5.961 5.982 5.940 5.961 650,958 +0.10(+1.62%)
May 13, 2013 5.844 5.868 5.822 5.865 548,163 -0.05(-0.92%)
May 10, 2013 5.890 5.922 5.882 5.920 236,184 +0.02(+0.28%)
May 09, 2013 5.928 5.931 5.895 5.903 426,957 -0.07(-1.14%)
May 08, 2013 5.942 5.971 5.920 5.971 518,899 +0.06(+1.01%)
May 07, 2013 5.909 5.928 5.901 5.912 664,531 +0.04(+0.65%)
May 06, 2013 5.871 5.887 5.852 5.873 306,353 -0.03(-0.55%)
May 03, 2013 5.887 5.936 5.898 5.906 833,346 +0.00(+0.00%)
May 02, 2013 5.852 5.917 5.852 5.906 489,112 +0.07(+1.26%)
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.