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

The India Fund, Inc. (NY: IFN )

18.00 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2020 8.562 8.751 8.500 8.716 192,136 +0.21(+2.50%)
May 28, 2020 8.474 8.533 8.438 8.503 365,204 +0.14(+1.62%)
May 27, 2020 8.409 8.415 8.279 8.368 235,679 +0.06(+0.78%)
May 26, 2020 8.350 8.379 8.238 8.303 299,293 +0.06(+0.79%)
May 22, 2020 8.208 8.244 8.149 8.238 196,375 +0.04(+0.43%)
May 21, 2020 8.285 8.285 8.161 8.203 162,720 -0.04(-0.50%)
May 20, 2020 8.114 8.297 8.114 8.244 152,772 +0.17(+2.12%)
May 19, 2020 8.262 8.332 8.002 8.073 317,163 -0.31(-3.66%)
May 18, 2020 8.256 8.415 8.244 8.379 182,939 +0.20(+2.45%)
May 15, 2020 8.197 8.250 8.144 8.179 295,411 -0.15(-1.84%)
May 14, 2020 8.208 8.375 8.197 8.332 240,731 -0.04(-0.49%)
May 13, 2020 8.438 8.472 8.262 8.374 247,506 -0.13(-1.53%)
May 12, 2020 8.362 8.645 8.279 8.503 393,599 +0.22(+2.63%)
May 11, 2020 8.226 8.323 8.214 8.285 400,621 -0.06(-0.78%)
May 08, 2020 8.433 8.453 8.285 8.350 164,494 +0.02(+0.21%)
May 07, 2020 8.297 8.356 8.256 8.332 127,539 +0.08(+1.00%)
May 06, 2020 8.309 8.318 8.167 8.250 256,624 -0.08(-0.92%)
May 05, 2020 8.338 8.432 8.291 8.326 283,728 -0.06(-0.77%)
May 04, 2020 8.273 8.415 8.138 8.391 378,486 +0.09(+1.07%)
May 01, 2020 8.509 8.509 8.238 8.303 249,963 -0.29(-3.43%)
Apr 30, 2020 8.721 8.721 8.598 8.598 262,761 -0.01(-0.14%)
Apr 29, 2020 8.503 8.627 8.503 8.609 320,785 +0.23(+2.74%)
Apr 28, 2020 8.438 8.438 8.356 8.379 242,213 +0.05(+0.57%)
Apr 27, 2020 8.320 8.374 8.291 8.332 163,620 +0.11(+1.36%)
Apr 24, 2020 8.244 8.264 8.120 8.220 118,537 -0.06(-0.71%)
Apr 23, 2020 8.291 8.385 8.226 8.279 191,030 +0.03(+0.36%)
Apr 22, 2020 8.320 8.403 8.197 8.250 235,961 +0.12(+1.45%)
Apr 21, 2020 8.096 8.180 8.085 8.132 129,463 -0.17(-2.06%)
Apr 20, 2020 8.238 8.350 8.203 8.303 195,670 -0.05(-0.57%)
Apr 17, 2020 8.450 8.574 8.232 8.350 273,196 +0.09(+1.14%)
Apr 16, 2020 8.220 8.299 8.161 8.256 240,454 +0.09(+1.08%)
Apr 15, 2020 8.226 8.226 7.978 8.167 206,787 -0.18(-2.12%)
Apr 14, 2020 8.291 8.468 8.273 8.344 481,422 +0.18(+2.24%)
Apr 13, 2020 8.297 8.344 8.049 8.161 563,374 -0.27(-3.15%)
Apr 09, 2020 8.427 8.574 8.344 8.427 303,381 +0.18(+2.14%)
Apr 08, 2020 7.955 8.303 7.955 8.250 274,356 +0.45(+5.74%)
Apr 07, 2020 8.214 8.244 7.707 7.802 342,136 +0.01(+0.15%)
Apr 06, 2020 7.619 7.914 7.619 7.790 345,429 +0.34(+4.51%)
Apr 03, 2020 7.572 7.731 7.430 7.454 228,765 -0.20(-2.62%)
Apr 02, 2020 7.607 7.758 7.531 7.654 336,960 +0.05(+0.62%)
Apr 01, 2020 7.784 8.026 7.536 7.607 637,411 -0.42(-5.29%)
Mar 31, 2020 8.309 8.391 7.872 8.032 460,248 -0.04(-0.51%)
Mar 30, 2020 7.861 8.109 7.646 8.073 495,485 +0.02(+0.22%)
Mar 27, 2020 7.919 8.226 7.731 8.055 466,349 -0.04(-0.51%)
Mar 26, 2020 7.678 8.155 7.672 8.096 505,619 +0.69(+9.32%)
Mar 25, 2020 7.082 7.513 7.082 7.406 460,293 +0.48(+6.89%)
Mar 24, 2020 6.958 7.165 6.805 6.929 666,047 +0.04(+0.60%)
Mar 23, 2020 7.212 7.389 6.563 6.888 852,933 -0.66(-8.75%)
Mar 20, 2020 7.436 7.598 7.039 7.548 622,025 +0.29(+4.06%)
Mar 19, 2020 7.471 7.548 6.926 7.253 672,832 -0.20(-2.69%)
Mar 18, 2020 7.933 8.018 7.335 7.454 589,950 -0.82(-9.95%)
Mar 17, 2020 8.114 8.379 7.961 8.277 562,209 +0.18(+2.23%)
Mar 16, 2020 7.961 8.300 7.961 8.097 388,204 -0.76(-8.54%)
Mar 13, 2020 9.062 9.062 8.486 8.853 650,075 +0.19(+2.15%)
Mar 12, 2020 8.746 8.847 8.458 8.667 925,331 -0.73(-7.75%)
Mar 11, 2020 9.682 9.713 9.276 9.395 232,770 -0.32(-3.31%)
Mar 10, 2020 9.643 9.783 9.586 9.716 129,625 +0.16(+1.65%)
Mar 09, 2020 9.485 9.598 9.146 9.558 257,205 -0.53(-5.26%)
Mar 06, 2020 10.07 10.13 10.04 10.09 264,425 -0.03(-0.33%)
Mar 05, 2020 10.26 10.35 10.07 10.12 446,829 -0.29(-2.76%)
Mar 04, 2020 10.37 10.46 10.29 10.41 299,304 +0.08(+0.76%)
Mar 03, 2020 10.31 10.46 10.25 10.33 257,986 +0.08(+0.77%)
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.