Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.92 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 10.00 10.00 9.912 9.934 140,352 -0.07(-0.73%)
May 30, 2017 9.923 10.02 9.905 10.01 274,068 +0.08(+0.85%)
May 26, 2017 9.934 9.945 9.894 9.923 125,346 +0.05(+0.52%)
May 25, 2017 9.780 9.883 9.780 9.872 201,797 +0.17(+1.78%)
May 24, 2017 9.769 9.769 9.684 9.699 259,767 -0.07(-0.75%)
May 23, 2017 9.776 9.795 9.714 9.773 176,060 -0.10(-1.01%)
May 22, 2017 9.843 9.883 9.813 9.872 122,544 +0.01(+0.15%)
May 19, 2017 9.806 9.890 9.789 9.857 156,843 +0.12(+1.21%)
May 18, 2017 9.729 9.776 9.688 9.740 255,718 -0.12(-1.23%)
May 17, 2017 9.971 9.997 9.861 9.861 207,445 -0.19(-1.93%)
May 16, 2017 10.07 10.09 10.01 10.06 286,668 +0.06(+0.62%)
May 15, 2017 9.931 10.00 9.931 9.993 95,251 +0.10(+0.97%)
May 12, 2017 9.894 9.927 9.887 9.898 131,158 -0.01(-0.15%)
May 11, 2017 9.938 9.938 9.865 9.912 74,875 -0.02(-0.22%)
May 10, 2017 9.898 9.945 9.850 9.934 478,983 +0.06(+0.60%)
May 09, 2017 9.787 9.901 9.766 9.876 477,323 +0.14(+1.47%)
May 08, 2017 9.743 9.765 9.714 9.732 113,116 +0.00(+0.00%)
May 05, 2017 9.747 9.747 9.696 9.732 161,991 -0.04(-0.41%)
May 04, 2017 9.721 9.773 9.714 9.773 145,698 +0.05(+0.53%)
May 03, 2017 9.703 9.751 9.677 9.721 253,261 +0.00(+0.00%)
May 02, 2017 9.718 9.894 9.684 9.721 586,416 +0.05(+0.53%)
May 01, 2017 9.629 9.714 9.618 9.670 152,696 -0.03(-0.30%)
Apr 28, 2017 9.707 9.713 9.651 9.699 90,239 +0.01(+0.08%)
Apr 27, 2017 9.684 9.707 9.656 9.692 126,375 -0.01(-0.08%)
Apr 26, 2017 9.673 9.732 9.670 9.699 132,499 +0.06(+0.61%)
Apr 25, 2017 9.640 9.670 9.633 9.640 226,227 +0.08(+0.85%)
Apr 24, 2017 9.556 9.583 9.537 9.560 454,561 +0.05(+0.50%)
Apr 21, 2017 9.479 9.523 9.460 9.512 165,422 +0.04(+0.47%)
Apr 20, 2017 9.420 9.508 9.409 9.468 114,972 +0.09(+0.98%)
Apr 19, 2017 9.398 9.452 9.376 9.376 174,085 -0.01(-0.16%)
Apr 18, 2017 9.493 9.493 9.383 9.390 137,625 -0.10(-1.08%)
Apr 17, 2017 9.464 9.501 9.416 9.493 183,415 +0.06(+0.58%)
Apr 13, 2017 9.523 9.556 9.435 9.438 271,839 -0.10(-1.00%)
Apr 12, 2017 9.548 9.548 9.504 9.534 192,989 -0.03(-0.35%)
Apr 11, 2017 9.563 9.589 9.545 9.567 421,111 +0.01(+0.15%)
Apr 10, 2017 9.537 9.556 9.490 9.552 414,023 +0.05(+0.54%)
Apr 07, 2017 9.497 9.501 9.435 9.501 245,341 -0.00(-0.04%)
Apr 06, 2017 9.449 9.523 9.438 9.504 343,972 +0.09(+0.94%)
Apr 05, 2017 9.464 9.464 9.376 9.416 587,792 -0.00(-0.04%)
Apr 04, 2017 9.427 9.431 9.383 9.420 281,074 -0.04(-0.43%)
Apr 03, 2017 9.354 9.464 9.343 9.460 413,223 +0.12(+1.34%)
Mar 31, 2017 9.288 9.339 9.274 9.335 256,181 +0.05(+0.51%)
Mar 30, 2017 9.232 9.290 9.196 9.288 280,241 +0.04(+0.40%)
Mar 29, 2017 9.155 9.251 9.133 9.251 408,557 +0.12(+1.33%)
Mar 28, 2017 9.049 9.137 9.049 9.130 230,980 +0.11(+1.26%)
Mar 27, 2017 9.016 9.041 8.982 9.016 309,572 -0.05(-0.57%)
Mar 24, 2017 9.038 9.085 8.986 9.067 302,933 +0.05(+0.57%)
Mar 23, 2017 9.063 9.089 8.986 9.016 451,456 -0.03(-0.28%)
Mar 22, 2017 8.971 9.049 8.957 9.041 252,753 +0.06(+0.65%)
Mar 21, 2017 9.060 9.063 8.968 8.982 653,373 -0.08(-0.85%)
Mar 20, 2017 8.986 9.067 8.979 9.060 261,938 +0.07(+0.78%)
Mar 17, 2017 9.001 9.011 8.975 8.990 140,183 +0.01(+0.08%)
Mar 16, 2017 9.019 9.023 8.968 8.982 260,314 -0.00(-0.04%)
Mar 15, 2017 8.905 8.986 8.891 8.986 573,405 +0.09(+1.03%)
Mar 14, 2017 8.898 8.902 8.865 8.894 152,438 +0.00(+0.00%)
Mar 13, 2017 8.725 8.905 8.725 8.894 356,191 +0.26(+2.98%)
Mar 10, 2017 8.633 8.637 8.589 8.637 169,734 +0.03(+0.34%)
Mar 09, 2017 8.582 8.633 8.564 8.608 312,554 +0.05(+0.56%)
Mar 08, 2017 8.571 8.571 8.525 8.560 128,475 +0.02(+0.26%)
Mar 07, 2017 8.552 8.578 8.534 8.538 198,502 -0.03(-0.34%)
Mar 06, 2017 8.630 8.630 8.527 8.567 181,556 -0.05(-0.55%)
Mar 03, 2017 8.578 8.622 8.547 8.615 274,171 +0.10(+1.12%)
Mar 02, 2017 8.541 8.541 8.505 8.519 224,031 -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.