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

The India Fund, Inc. (NY: IFN )

19.23 +0.12 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2018 10.02 10.02 9.938 9.974 105,792 +0.02(+0.16%)
May 30, 2018 9.869 9.970 9.869 9.958 164,307 +0.10(+1.02%)
May 29, 2018 9.934 9.934 9.820 9.857 119,667 -0.07(-0.73%)
May 25, 2018 9.930 9.930 9.930 0 +0.15(+1.53%)
May 24, 2018 9.740 9.786 9.740 9.780 136,597 +0.06(+0.67%)
May 23, 2018 9.707 9.736 9.667 9.715 140,929 -0.05(-0.54%)
May 22, 2018 9.780 9.786 9.760 9.768 168,255 +0.00(+0.00%)
May 21, 2018 9.897 9.897 9.752 9.768 351,420 -0.05(-0.53%)
May 18, 2018 9.792 9.829 9.764 9.820 225,262 -0.03(-0.33%)
May 17, 2018 9.974 9.974 9.837 9.853 190,031 -0.11(-1.13%)
May 16, 2018 9.885 9.994 9.885 9.966 134,572 +0.10(+0.98%)
May 15, 2018 9.897 9.919 9.857 9.869 226,299 -0.09(-0.89%)
May 14, 2018 9.994 10.01 9.958 9.958 127,757 -0.04(-0.40%)
May 11, 2018 10.08 10.09 9.978 9.998 95,257 -0.09(-0.88%)
May 10, 2018 10.04 10.10 10.03 10.09 106,968 +0.02(+0.24%)
May 09, 2018 10.08 10.09 10.06 10.06 102,646 -0.02(-0.16%)
May 08, 2018 10.10 10.11 10.04 10.08 165,824 -0.04(-0.40%)
May 07, 2018 10.10 10.13 10.10 10.12 139,676 +0.02(+0.16%)
May 04, 2018 10.02 10.12 10.00 10.10 258,970 +0.00(+0.00%)
May 03, 2018 10.09 10.12 10.07 10.10 181,169 -0.02(-0.20%)
May 02, 2018 10.17 10.17 10.12 10.12 130,779 -0.05(-0.48%)
May 01, 2018 10.16 10.18 10.07 10.17 296,079 -0.02(-0.16%)
Apr 30, 2018 10.18 10.24 10.13 10.19 419,534 +0.07(+0.72%)
Apr 27, 2018 10.10 10.15 10.04 10.12 243,471 +0.04(+0.40%)
Apr 26, 2018 10.05 10.09 10.01 10.07 162,641 +0.10(+0.97%)
Apr 25, 2018 10.04 10.04 9.954 9.978 153,499 -0.04(-0.36%)
Apr 24, 2018 10.05 10.11 10.01 10.01 149,558 -0.02(-0.20%)
Apr 23, 2018 10.03 10.05 10.02 10.03 124,861 +0.02(+0.24%)
Apr 20, 2018 9.986 10.02 9.982 10.01 265,418 +0.01(+0.12%)
Apr 19, 2018 10.07 10.07 9.950 9.998 253,779 -0.03(-0.28%)
Apr 18, 2018 10.07 10.10 10.01 10.03 294,581 +0.01(+0.12%)
Apr 17, 2018 10.03 10.09 10.01 10.01 306,071 -0.01(-0.12%)
Apr 16, 2018 10.02 10.06 10.01 10.03 148,453 +0.02(+0.23%)
Apr 13, 2018 10.04 10.04 10.00 10.00 171,920 -0.00(-0.04%)
Apr 12, 2018 10.06 10.06 9.999 10.01 370,031 -0.05(-0.51%)
Apr 11, 2018 10.03 10.07 9.999 10.06 164,799 +0.02(+0.23%)
Apr 10, 2018 10.04 10.05 10.01 10.03 185,130 +0.03(+0.31%)
Apr 09, 2018 10.03 10.03 9.983 10.00 165,195 +0.09(+0.87%)
Apr 06, 2018 9.976 9.987 9.917 9.917 289,006 -0.08(-0.78%)
Apr 05, 2018 9.929 10.01 9.905 9.995 193,248 +0.21(+2.12%)
Apr 04, 2018 9.682 9.795 9.650 9.787 163,909 +0.03(+0.32%)
Apr 03, 2018 9.791 9.799 9.733 9.756 200,340 +0.09(+0.97%)
Apr 02, 2018 9.662 9.701 9.607 9.662 210,020 +0.01(+0.08%)
Mar 29, 2018 9.654 9.654 9.654 0 +0.09(+0.94%)
Mar 28, 2018 9.556 9.627 9.525 9.564 211,892 -0.03(-0.29%)
Mar 27, 2018 9.725 9.725 9.584 9.591 276,515 -0.09(-0.97%)
Mar 26, 2018 9.729 9.729 9.678 9.685 233,060 +0.19(+1.98%)
Mar 23, 2018 9.619 9.619 9.497 9.497 271,438 -0.08(-0.82%)
Mar 22, 2018 9.682 9.704 9.568 9.576 206,617 -0.18(-1.89%)
Mar 21, 2018 9.756 9.791 9.744 9.760 326,826 +0.06(+0.65%)
Mar 20, 2018 9.725 9.779 9.689 9.697 218,064 +0.02(+0.16%)
Mar 19, 2018 9.780 9.780 9.642 9.682 244,048 -0.16(-1.63%)
Mar 16, 2018 9.874 9.885 9.819 9.842 311,549 -0.11(-1.14%)
Mar 15, 2018 10.00 10.01 9.929 9.956 201,330 -0.04(-0.39%)
Mar 14, 2018 10.06 10.06 9.968 9.995 231,042 -0.03(-0.27%)
Mar 13, 2018 10.14 10.16 10.02 10.02 249,587 -0.12(-1.16%)
Mar 12, 2018 10.08 10.15 10.07 10.14 171,091 +0.17(+1.73%)
Mar 09, 2018 9.952 9.987 9.905 9.968 177,856 +0.02(+0.24%)
Mar 08, 2018 9.913 9.964 9.869 9.944 232,820 +0.11(+1.08%)
Mar 07, 2018 9.834 9.838 167,391 -0.09(-0.95%)
Mar 06, 2018 9.901 9.995 9.881 9.932 294,382 -0.06(-0.59%)
Mar 05, 2018 9.979 10.02 9.964 9.991 202,759 -0.03(-0.27%)
Mar 02, 2018 9.936 10.02 9.899 10.02 267,601 +0.02(+0.23%)
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.