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 UNCHANGED
Streaming Delayed 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 30, 2014 6.854 6.860 6.783 6.811 381,705 -0.05(-0.75%)
May 29, 2014 6.851 6.891 6.829 6.863 869,050 -0.01(-0.12%)
May 28, 2014 6.920 6.923 6.851 6.871 718,210 -0.02(-0.25%)
May 27, 2014 6.923 6.931 6.834 6.888 1,657,710 -0.12(-1.67%)
May 23, 2014 6.963 7.005 7.005 7.005 1,061,489 +0.10(+1.40%)
May 22, 2014 6.908 6.934 6.891 6.908 417,376 +0.06(+0.88%)
May 21, 2014 6.866 6.891 6.826 6.848 702,787 -0.02(-0.25%)
May 20, 2014 6.937 6.937 6.837 6.866 802,768 -0.07(-1.07%)
May 19, 2014 6.948 6.997 6.934 6.940 1,382,998 +0.02(+0.29%)
May 16, 2014 6.803 6.920 6.751 6.920 2,392,444 +0.35(+5.34%)
May 15, 2014 6.649 6.649 6.566 6.569 766,543 -0.06(-0.90%)
May 14, 2014 6.680 6.689 6.620 6.629 641,435 -0.03(-0.39%)
May 13, 2014 6.586 6.700 6.586 6.654 1,277,309 +0.07(+1.08%)
May 12, 2014 6.572 6.597 6.509 6.583 1,350,152 +0.21(+3.36%)
May 09, 2014 6.361 6.389 6.326 6.369 866,044 +0.17(+2.81%)
May 08, 2014 6.249 6.264 6.192 6.195 583,135 -0.07(-1.09%)
May 07, 2014 6.278 6.298 6.252 6.264 665,020 -0.05(-0.77%)
May 06, 2014 6.295 6.361 6.295 6.312 543,006 -0.03(-0.45%)
May 05, 2014 6.326 6.352 6.281 6.341 467,658 -0.01(-0.13%)
May 02, 2014 6.306 6.349 6.264 6.349 369,229 +0.06(+0.91%)
May 01, 2014 6.264 6.315 6.249 6.292 330,172 +0.03(+0.46%)
Apr 30, 2014 6.286 6.292 6.221 6.264 487,931 -0.05(-0.72%)
Apr 29, 2014 6.289 6.349 6.286 6.309 380,709 +0.00(+0.05%)
Apr 28, 2014 6.332 6.338 6.286 6.306 503,602 -0.03(-0.41%)
Apr 25, 2014 6.372 6.372 6.309 6.332 494,463 -0.05(-0.76%)
Apr 24, 2014 6.346 6.389 6.289 6.381 782,148 +0.07(+1.04%)
Apr 23, 2014 6.321 6.332 6.269 6.315 554,627 -0.01(-0.09%)
Apr 22, 2014 6.372 6.372 6.315 6.321 636,203 -0.06(-0.98%)
Apr 21, 2014 6.420 6.420 6.352 6.383 653,508 -0.00(-0.04%)
Apr 17, 2014 6.372 6.386 6.386 6.386 718,756 +0.08(+1.22%)
Apr 16, 2014 6.303 6.341 6.252 6.309 993,969 -0.01(-0.14%)
Apr 15, 2014 6.366 6.383 6.258 6.318 1,123,741 -0.07(-1.16%)
Apr 14, 2014 6.395 6.403 6.349 6.392 857,850 +0.05(+0.72%)
Apr 11, 2014 6.409 6.412 6.329 6.346 699,941 -0.08(-1.24%)
Apr 10, 2014 6.537 6.540 6.420 6.426 762,611 -0.12(-1.87%)
Apr 09, 2014 6.492 6.557 6.460 6.549 634,790 +0.12(+1.86%)
Apr 08, 2014 6.383 6.458 6.383 6.429 422,366 +0.07(+1.03%)
Apr 07, 2014 6.386 6.418 6.343 6.363 579,312 -0.08(-1.28%)
Apr 04, 2014 6.452 6.520 6.421 6.446 832,836 -0.10(-1.53%)
Apr 03, 2014 6.592 6.592 6.498 6.546 1,776,181 -0.15(-2.17%)
Apr 02, 2014 6.643 6.703 6.610 6.692 991,733 +0.06(+0.86%)
Apr 01, 2014 6.603 6.649 6.575 6.634 675,361 +0.06(+0.91%)
Mar 31, 2014 6.580 6.595 6.552 6.575 703,263 +0.03(+0.48%)
Mar 28, 2014 6.480 6.589 6.480 6.543 659,507 +0.10(+1.51%)
Mar 27, 2014 6.361 6.456 6.361 6.446 297,805 +0.06(+0.94%)
Mar 26, 2014 6.381 6.418 6.366 6.386 750,580 +0.07(+1.18%)
Mar 25, 2014 6.261 6.338 6.249 6.312 502,800 +0.09(+1.51%)
Mar 24, 2014 6.204 6.246 6.186 6.218 392,071 +0.09(+1.49%)
Mar 21, 2014 6.144 6.186 6.118 6.127 272,584 -0.02(-0.28%)
Mar 20, 2014 6.089 6.149 6.078 6.144 304,520 +0.06(+0.94%)
Mar 19, 2014 6.175 6.181 6.078 6.087 849,342 -0.12(-1.89%)
Mar 18, 2014 6.127 6.206 6.127 6.204 865,557 +0.08(+1.30%)
Mar 17, 2014 6.098 6.152 6.098 6.124 360,230 +0.07(+1.18%)
Mar 14, 2014 6.047 6.104 6.032 6.052 364,403 +0.01(+0.19%)
Mar 13, 2014 6.101 6.115 6.021 6.041 581,979 -0.09(-1.40%)
Mar 12, 2014 6.072 6.127 6.064 6.127 405,762 +0.07(+1.13%)
Mar 11, 2014 6.118 6.135 6.055 6.058 804,198 -0.06(-1.03%)
Mar 10, 2014 6.112 6.127 6.078 6.121 508,526 +0.03(+0.56%)
Mar 07, 2014 6.161 6.161 6.047 6.087 735,627 -0.02(-0.28%)
Mar 06, 2014 6.041 6.127 6.041 6.104 1,078,044 +0.12(+1.95%)
Mar 05, 2014 5.941 6.007 5.941 5.987 1,227,865 +0.04(+0.67%)
Mar 04, 2014 5.921 5.961 5.913 5.947 733,654 +0.11(+1.96%)
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.