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

The India Fund, Inc. (NY: IFN )

17.43 +0.14 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2010 5.955 6.011 5.946 5.955 1,288,547 +0.02(+0.42%)
May 27, 2010 5.817 5.963 5.817 5.930 980,301 +0.22(+3.90%)
May 26, 2010 5.832 5.832 5.676 5.707 1,792,621 -0.01(-0.11%)
May 25, 2010 5.583 5.714 5.533 5.714 1,567,381 -0.12(-2.10%)
May 24, 2010 5.863 5.936 5.836 5.836 730,007 -0.08(-1.34%)
May 21, 2010 5.720 5.915 5.697 5.915 1,229,373 +0.14(+2.34%)
May 20, 2010 5.766 5.855 5.739 5.780 1,787,850 -0.21(-3.51%)
May 19, 2010 6.052 6.144 5.926 5.990 1,623,307 -0.16(-2.67%)
May 18, 2010 6.267 6.341 6.134 6.154 607,727 -0.10(-1.60%)
May 17, 2010 6.279 6.310 6.119 6.254 908,517 -0.07(-1.05%)
May 14, 2010 6.321 6.337 6.215 6.321 1,591,107 -0.10(-1.52%)
May 13, 2010 6.479 6.491 6.393 6.418 562,627 -0.06(-0.93%)
May 12, 2010 6.383 6.497 6.383 6.479 408,627 +0.06(+0.91%)
May 11, 2010 6.483 6.516 6.414 6.420 991,185 -0.06(-0.87%)
May 10, 2010 6.404 6.487 6.401 6.477 1,610,413 +0.39(+6.35%)
May 07, 2010 6.219 6.219 6.036 6.090 2,652,615 -0.11(-1.74%)
May 06, 2010 6.325 6.346 5.718 6.198 961 -0.09(-1.42%)
May 05, 2010 6.310 6.425 6.275 6.287 2,167,576 -0.08(-1.31%)
May 04, 2010 6.585 6.641 6.354 6.371 2,232,155 -0.37(-5.52%)
May 03, 2010 6.633 6.755 6.628 6.742 553,272 +0.09(+1.28%)
Apr 30, 2010 6.768 6.768 6.649 6.657 681,781 -0.09(-1.36%)
Apr 29, 2010 6.709 6.749 6.684 6.749 847,016 +0.06(+0.96%)
Apr 28, 2010 6.649 6.724 6.645 6.684 732,378 +0.04(+0.53%)
Apr 27, 2010 6.757 6.759 6.637 6.649 81,355 -0.12(-1.73%)
Apr 26, 2010 6.811 6.815 6.724 6.766 755,965 -0.05(-0.67%)
Apr 23, 2010 6.745 6.840 6.726 6.811 1,014,070 +0.04(+0.65%)
Apr 22, 2010 6.639 6.770 6.622 6.768 634,901 +0.10(+1.53%)
Apr 21, 2010 6.676 6.683 6.614 6.666 875,037 -0.05(-0.71%)
Apr 20, 2010 6.653 6.716 6.653 6.714 480 +0.07(+1.03%)
Apr 19, 2010 6.485 6.655 6.420 6.645 1,542,323 +0.04(+0.57%)
Apr 16, 2010 6.709 6.724 6.591 6.608 1,129,439 -0.17(-2.46%)
Apr 15, 2010 6.824 6.832 6.743 6.774 704,463 -0.10(-1.51%)
Apr 14, 2010 6.845 6.878 6.801 6.878 799,516 +0.09(+1.35%)
Apr 13, 2010 6.784 6.828 6.716 6.786 578,561 -0.04(-0.52%)
Apr 12, 2010 6.847 6.849 6.788 6.822 753,950 -0.00(-0.06%)
Apr 09, 2010 6.813 6.843 6.788 6.826 588,657 +0.05(+0.74%)
Apr 08, 2010 6.695 6.799 6.662 6.776 880,415 +0.01(+0.18%)
Apr 07, 2010 6.820 6.840 6.761 6.763 801,618 -0.06(-0.82%)
Apr 06, 2010 6.778 6.857 6.768 6.820 1,621,345 +0.01(+0.15%)
Apr 05, 2010 6.674 6.813 6.674 6.809 1,591,261 +0.16(+2.38%)
Apr 01, 2010 6.612 6.651 6.651 6.651 805,134 +0.09(+1.43%)
Mar 31, 2010 6.518 6.581 6.510 6.558 425,494 -0.02(-0.35%)
Mar 30, 2010 6.549 6.610 6.514 6.581 584,689 -0.00(-0.06%)
Mar 29, 2010 6.541 6.603 6.539 6.585 742,233 +0.10(+1.60%)
Mar 26, 2010 6.443 6.507 6.433 6.481 887,177 +0.10(+1.60%)
Mar 25, 2010 6.487 6.493 6.375 6.379 1,772,156 -0.05(-0.81%)
Mar 24, 2010 6.431 6.462 6.387 6.431 673,658 -0.06(-0.90%)
Mar 23, 2010 6.406 6.502 6.379 6.489 1,156,426 +0.04(+0.61%)
Mar 22, 2010 6.454 6.506 6.393 6.450 1,222,953 -0.12(-1.84%)
Mar 19, 2010 6.568 6.570 6.406 6.570 1,421,682 +0.05(+0.83%)
Mar 18, 2010 6.570 6.583 6.495 6.516 709,182 -0.05(-0.82%)
Mar 17, 2010 6.510 6.612 6.510 6.570 996,909 +0.07(+1.09%)
Mar 16, 2010 6.522 6.541 6.437 6.499 1,295,487 +0.09(+1.46%)
Mar 15, 2010 6.379 6.420 6.356 6.406 1,416,233 -0.23(-3.45%)
Mar 12, 2010 6.684 6.684 6.603 6.635 1,193,460 -0.02(-0.31%)
Mar 11, 2010 6.526 6.660 6.508 6.655 1,265,051 +0.04(+0.57%)
Mar 10, 2010 6.531 6.624 6.508 6.618 1,653,810 +0.10(+1.50%)
Mar 09, 2010 6.458 6.557 6.458 6.520 1,166,776 -0.01(-0.13%)
Mar 08, 2010 6.516 6.570 6.499 6.529 989,550 -0.01(-0.22%)
Mar 05, 2010 6.437 6.549 6.437 6.543 1,455,812 +0.13(+2.01%)
Mar 04, 2010 6.460 6.466 6.410 6.414 1,178,521 -0.02(-0.36%)
Mar 03, 2010 6.406 6.466 6.377 6.437 1,730,625 +0.09(+1.34%)
Mar 02, 2010 6.325 6.368 6.262 6.352 2,006,622 +0.13(+2.11%)
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.