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 31, 2016 7.894 7.931 7.878 7.931 238,437 +0.02(+0.25%)
May 27, 2016 7.864 7.911 7.911 7.911 158,849 +0.11(+1.40%)
May 26, 2016 7.785 7.838 7.785 7.801 187,137 +0.08(+1.07%)
May 25, 2016 7.616 7.742 7.616 7.719 227,756 +0.18(+2.42%)
May 24, 2016 7.533 7.553 7.523 7.537 194,180 +0.02(+0.22%)
May 23, 2016 7.533 7.535 7.497 7.520 178,080 -0.06(-0.74%)
May 20, 2016 7.599 7.606 7.537 7.576 234,348 -0.02(-0.31%)
May 19, 2016 7.576 7.599 7.500 7.599 239,585 -0.05(-0.61%)
May 18, 2016 7.676 7.705 7.616 7.646 329,827 -0.05(-0.60%)
May 17, 2016 7.739 7.765 7.692 7.692 132,663 -0.00(-0.04%)
May 16, 2016 7.603 7.729 7.603 7.695 453,706 +0.13(+1.66%)
May 13, 2016 7.580 7.619 7.523 7.570 191,951 -0.08(-1.00%)
May 12, 2016 7.643 7.679 7.590 7.646 402,224 +0.00(+0.04%)
May 11, 2016 7.676 7.702 7.626 7.643 203,919 -0.02(-0.26%)
May 10, 2016 7.633 7.682 7.626 7.662 218,726 +0.07(+0.96%)
May 09, 2016 7.480 7.603 7.480 7.590 419,387 +0.14(+1.91%)
May 06, 2016 7.450 7.484 7.441 7.447 289,435 -0.01(-0.18%)
May 05, 2016 7.477 7.493 7.444 7.460 159,366 +0.03(+0.45%)
May 04, 2016 7.391 7.460 7.391 7.427 477,427 +0.02(+0.27%)
May 03, 2016 7.510 7.510 7.391 7.407 622,905 -0.17(-2.23%)
May 02, 2016 7.543 7.604 7.540 7.576 237,132 +0.05(+0.70%)
Apr 29, 2016 7.596 7.649 7.510 7.523 507,261 -0.07(-0.96%)
Apr 28, 2016 7.606 7.652 7.570 7.596 446,437 -0.13(-1.71%)
Apr 27, 2016 7.692 7.735 7.652 7.729 112,351 +0.05(+0.65%)
Apr 26, 2016 7.652 7.725 7.596 7.679 200,075 +0.12(+1.58%)
Apr 25, 2016 7.613 7.626 7.560 7.560 205,335 -0.11(-1.38%)
Apr 22, 2016 7.682 7.702 7.619 7.666 197,882 -0.00(-0.04%)
Apr 21, 2016 7.729 7.762 7.643 7.669 505,286 -0.12(-1.53%)
Apr 20, 2016 7.772 7.795 7.732 7.788 246,395 -0.00(-0.04%)
Apr 19, 2016 7.788 7.848 7.768 7.792 223,075 +0.05(+0.64%)
Apr 18, 2016 7.682 7.752 7.672 7.742 123,872 +0.08(+0.99%)
Apr 15, 2016 7.609 7.702 7.609 7.666 530,751 +0.02(+0.26%)
Apr 14, 2016 7.616 7.666 7.599 7.646 116,047 +0.05(+0.61%)
Apr 13, 2016 7.570 7.616 7.561 7.599 235,988 +0.09(+1.24%)
Apr 12, 2016 7.487 7.527 7.454 7.507 257,025 +0.07(+0.89%)
Apr 11, 2016 7.424 7.489 7.414 7.441 355,213 +0.11(+1.49%)
Apr 08, 2016 7.384 7.404 7.331 7.331 212,046 +0.00(+0.05%)
Apr 07, 2016 7.378 7.387 7.318 7.328 175,707 -0.10(-1.34%)
Apr 06, 2016 7.358 7.434 7.354 7.427 115,008 +0.08(+1.04%)
Apr 05, 2016 7.484 7.484 7.344 7.351 282,154 -0.19(-2.55%)
Apr 04, 2016 7.583 7.590 7.533 7.543 292,099 -0.06(-0.74%)
Apr 01, 2016 7.573 7.609 7.520 7.599 216,029 -0.00(-0.04%)
Mar 31, 2016 7.616 7.646 7.593 7.603 164,593 +0.02(+0.26%)
Mar 30, 2016 7.543 7.613 7.523 7.583 164,216 +0.08(+1.06%)
Mar 29, 2016 7.411 7.503 7.401 7.503 159,967 +0.06(+0.76%)
Mar 28, 2016 7.434 7.450 7.427 7.447 152,251 +0.00(+0.00%)
Mar 24, 2016 7.427 7.447 7.447 7.447 154,017 +0.03(+0.36%)
Mar 23, 2016 7.374 7.421 7.371 7.421 311,164 +0.05(+0.67%)
Mar 22, 2016 7.447 7.464 7.364 7.371 471,849 -0.06(-0.80%)
Mar 21, 2016 7.388 7.450 7.388 7.431 191,746 +0.10(+1.31%)
Mar 18, 2016 7.288 7.411 7.278 7.335 238,818 +0.10(+1.37%)
Mar 17, 2016 7.222 7.278 7.192 7.235 264,490 +0.02(+0.28%)
Mar 16, 2016 7.066 7.252 7.066 7.215 336,154 +0.08(+1.16%)
Mar 15, 2016 7.192 7.212 7.113 7.133 179,907 -0.12(-1.69%)
Mar 14, 2016 7.272 7.285 7.235 7.255 96,964 -0.01(-0.14%)
Mar 11, 2016 7.225 7.285 7.225 7.265 134,886 +0.08(+1.11%)
Mar 10, 2016 7.262 7.262 7.152 7.186 82,487 -0.08(-1.05%)
Mar 09, 2016 7.202 7.278 7.202 7.262 170,367 +0.11(+1.48%)
Mar 08, 2016 7.195 7.205 7.133 7.156 239,159 -0.07(-0.96%)
Mar 07, 2016 7.199 7.255 7.166 7.225 200,609 -0.01(-0.09%)
Mar 04, 2016 7.195 7.275 7.182 7.232 253,694 +0.09(+1.25%)
Mar 03, 2016 7.182 7.195 7.142 7.142 306,764 -0.00(-0.05%)
Mar 02, 2016 6.987 7.152 6.987 7.146 429,615 +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.