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

The India Fund, Inc. (NY: IFN )

17.97 +0.04 (+0.25%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 23, 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, 2012 4.700 4.733 4.677 4.730 991,104 +0.03(+0.59%)
May 30, 2012 4.713 4.730 4.672 4.702 907,333 -0.10(-1.98%)
May 29, 2012 4.770 4.820 4.770 4.798 764,353 +0.05(+1.11%)
May 25, 2012 4.733 4.763 4.725 4.745 457,946 +0.04(+0.74%)
May 24, 2012 4.753 4.760 4.690 4.710 415,565 +0.03(+0.59%)
May 23, 2012 4.680 4.697 4.615 4.682 1,090,222 -0.07(-1.37%)
May 22, 2012 4.768 4.800 4.733 4.748 785,440 -0.12(-2.47%)
May 21, 2012 4.810 4.868 4.798 4.868 629,201 +0.06(+1.30%)
May 18, 2012 4.820 4.833 4.783 4.805 564,041 +0.03(+0.63%)
May 17, 2012 4.818 4.828 4.760 4.775 478,808 -0.05(-1.09%)
May 16, 2012 4.858 4.868 4.808 4.828 888,767 -0.07(-1.33%)
May 15, 2012 4.958 4.958 4.873 4.893 864,366 +0.02(+0.36%)
May 14, 2012 4.885 4.905 4.855 4.875 793,159 -0.11(-2.21%)
May 11, 2012 4.965 5.000 4.955 4.985 412,434 -0.04(-0.75%)
May 10, 2012 5.043 5.068 5.015 5.023 425,669 +0.03(+0.65%)
May 09, 2012 4.960 5.008 4.930 4.990 850,784 -0.06(-1.19%)
May 08, 2012 5.073 5.073 4.985 5.051 1,117,255 -0.12(-2.28%)
May 07, 2012 5.181 5.208 5.156 5.168 1,670,896 +0.05(+1.03%)
May 04, 2012 5.131 5.131 5.088 5.116 830,144 -0.08(-1.54%)
May 03, 2012 5.236 5.236 5.184 5.196 926,111 -0.09(-1.75%)
May 02, 2012 5.316 5.316 5.266 5.288 554,723 -0.05(-0.89%)
May 01, 2012 5.311 5.363 5.293 5.336 257,461 +0.02(+0.28%)
Apr 30, 2012 5.273 5.341 5.273 5.321 1,174,488 +0.03(+0.52%)
Apr 27, 2012 5.291 5.298 5.258 5.293 461,029 +0.00(+0.09%)
Apr 26, 2012 5.281 5.298 5.253 5.288 867,121 -0.01(-0.14%)
Apr 25, 2012 5.313 5.321 5.296 5.296 300,712 +0.01(+0.19%)
Apr 24, 2012 5.301 5.313 5.261 5.286 481,057 +0.00(+0.00%)
Apr 23, 2012 5.278 5.286 5.223 5.286 864,769 -0.16(-2.90%)
Apr 20, 2012 5.434 5.461 5.434 5.444 674,904 +0.02(+0.28%)
Apr 19, 2012 5.469 5.486 5.416 5.429 528,457 -0.04(-0.69%)
Apr 18, 2012 5.471 5.474 5.444 5.466 384,319 -0.03(-0.55%)
Apr 17, 2012 5.469 5.501 5.454 5.496 830,464 +0.09(+1.71%)
Apr 16, 2012 5.434 5.451 5.361 5.404 535,147 -0.02(-0.37%)
Apr 13, 2012 5.424 5.434 5.389 5.424 913,951 -0.12(-2.17%)
Apr 12, 2012 5.486 5.566 5.474 5.544 985,545 +0.08(+1.42%)
Apr 11, 2012 5.461 5.479 5.436 5.466 526,652 +0.06(+1.02%)
Apr 10, 2012 5.469 5.479 5.379 5.411 727,460 -0.08(-1.37%)
Apr 09, 2012 5.484 5.501 5.436 5.486 598,805 -0.09(-1.53%)
Apr 05, 2012 5.521 5.574 5.521 5.571 930,928 +0.04(+0.63%)
Apr 04, 2012 5.546 5.574 5.519 5.536 603,126 -0.09(-1.51%)
Apr 03, 2012 5.636 5.651 5.614 5.621 662,859 -0.02(-0.31%)
Apr 02, 2012 5.534 5.649 5.521 5.639 1,053,041 +0.06(+0.99%)
Mar 30, 2012 5.526 5.589 5.497 5.584 1,525,975 +0.15(+2.76%)
Mar 29, 2012 5.399 5.446 5.386 5.434 901,730 +0.01(+0.14%)
Mar 28, 2012 5.469 5.469 5.409 5.426 922,553 -0.07(-1.23%)
Mar 27, 2012 5.486 5.524 5.474 5.494 639,432 +0.00(+0.00%)
Mar 26, 2012 5.431 5.499 5.431 5.494 715,459 +0.00(+0.05%)
Mar 23, 2012 5.524 5.534 5.436 5.491 468,505 +0.05(+0.97%)
Mar 22, 2012 5.481 5.481 5.414 5.439 719,177 -0.14(-2.56%)
Mar 21, 2012 5.646 5.646 5.571 5.581 645,730 +0.05(+0.95%)
Mar 20, 2012 5.571 5.604 5.524 5.529 729,002 -0.10(-1.82%)
Mar 19, 2012 5.667 5.667 5.608 5.631 1,031,080 -0.11(-1.88%)
Mar 16, 2012 5.739 5.752 5.709 5.739 2,349,495 -0.06(-0.99%)
Mar 15, 2012 5.797 5.817 5.747 5.797 1,097,646 -0.08(-1.28%)
Mar 14, 2012 5.849 5.892 5.837 5.872 1,133,757 -0.01(-0.13%)
Mar 13, 2012 5.859 5.884 5.837 5.879 2,612,388 +0.07(+1.12%)
Mar 12, 2012 5.817 5.817 5.757 5.814 721,605 -0.00(-0.04%)
Mar 09, 2012 5.809 5.842 5.782 5.817 1,663,089 +0.13(+2.29%)
Mar 08, 2012 5.669 5.697 5.644 5.687 587,519 +0.09(+1.66%)
Mar 07, 2012 5.569 5.594 5.551 5.594 468,357 +0.08(+1.45%)
Mar 06, 2012 5.546 5.559 5.484 5.514 1,250,391 -0.20(-3.55%)
Mar 05, 2012 5.747 5.824 5.698 5.717 1,389,185 -0.11(-1.85%)
Mar 02, 2012 5.822 5.849 5.792 5.824 2,256,068 -0.06(-0.94%)
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.