The India Fund, Inc. (NY: IFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.347	8.531	8.286	8.496	197,093	+0.21(+2.50%)
May 28, 2020	8.261	8.318	8.226	8.289	374,627	+0.13(+1.62%)
May 27, 2020	8.197	8.203	8.071	8.157	241,760	+0.06(+0.78%)
May 26, 2020	8.140	8.169	8.031	8.094	307,015	+0.06(+0.79%)
May 22, 2020	8.002	8.036	7.944	8.031	201,442	+0.03(+0.43%)
May 21, 2020	8.077	8.077	7.956	7.996	166,919	-0.04(-0.50%)
May 20, 2020	7.910	8.088	7.910	8.036	156,714	+0.17(+2.12%)
May 19, 2020	8.054	8.123	7.801	7.870	325,347	-0.30(-3.66%)
May 18, 2020	8.048	8.203	8.036	8.169	187,660	+0.20(+2.45%)
May 15, 2020	7.990	8.042	7.939	7.973	303,033	-0.15(-1.84%)
May 14, 2020	8.002	8.164	7.990	8.123	246,942	-0.04(-0.49%)
May 13, 2020	8.226	8.259	8.054	8.163	253,892	-0.13(-1.53%)
May 12, 2020	8.151	8.427	8.071	8.289	403,755	+0.21(+2.63%)
May 11, 2020	8.019	8.114	8.008	8.077	410,958	-0.06(-0.78%)
May 08, 2020	8.220	8.240	8.077	8.140	168,738	+0.02(+0.21%)
May 07, 2020	8.088	8.146	8.048	8.123	130,829	+0.08(+1.00%)
May 06, 2020	8.100	8.109	7.962	8.042	263,246	-0.07(-0.92%)
May 05, 2020	8.128	8.220	8.082	8.117	291,049	-0.06(-0.77%)
May 04, 2020	8.065	8.203	7.933	8.180	388,251	+0.09(+1.07%)
May 01, 2020	8.295	8.295	8.031	8.094	256,413	-0.29(-3.43%)
Apr 30, 2020	8.502	8.502	8.381	8.381	269,541	-0.01(-0.14%)
Apr 29, 2020	8.289	8.410	8.289	8.393	329,062	+0.22(+2.74%)
Apr 28, 2020	8.226	8.226	8.146	8.169	248,463	+0.05(+0.57%)
Apr 27, 2020	8.111	8.163	8.082	8.123	167,842	+0.11(+1.36%)
Apr 24, 2020	8.036	8.057	7.916	8.013	121,596	-0.06(-0.71%)
Apr 23, 2020	8.082	8.174	8.019	8.071	195,959	+0.03(+0.36%)
Apr 22, 2020	8.111	8.192	7.990	8.042	242,049	+0.11(+1.45%)
Apr 21, 2020	7.893	7.974	7.881	7.927	132,804	-0.17(-2.06%)
Apr 20, 2020	8.031	8.140	7.996	8.094	200,718	-0.05(-0.56%)
Apr 17, 2020	8.238	8.358	8.025	8.140	280,245	+0.09(+1.14%)
Apr 16, 2020	8.013	8.090	7.956	8.048	246,659	+0.09(+1.08%)
Apr 15, 2020	8.019	8.019	7.778	7.962	212,123	-0.17(-2.12%)
Apr 14, 2020	8.082	8.255	8.065	8.134	493,844	+0.18(+2.24%)
Apr 13, 2020	8.088	8.134	7.847	7.956	577,910	-0.26(-3.15%)
Apr 09, 2020	8.215	8.358	8.134	8.215	311,209	+0.17(+2.14%)
Apr 08, 2020	7.755	8.094	7.755	8.042	281,435	+0.44(+5.74%)
Apr 07, 2020	8.008	8.036	7.513	7.605	350,964	+0.01(+0.15%)
Apr 06, 2020	7.427	7.715	7.427	7.594	354,342	+0.33(+4.51%)
Apr 03, 2020	7.381	7.536	7.243	7.266	234,668	-0.20(-2.62%)
Apr 02, 2020	7.416	7.563	7.341	7.462	345,655	+0.05(+0.62%)
Apr 01, 2020	7.588	7.824	7.347	7.416	653,858	-0.41(-5.29%)
Mar 31, 2020	8.100	8.180	7.674	7.830	472,123	-0.04(-0.51%)
Mar 30, 2020	7.663	7.905	7.454	7.870	508,270	+0.02(+0.22%)
Mar 27, 2020	7.720	8.019	7.536	7.853	478,382	-0.04(-0.51%)
Mar 26, 2020	7.485	7.950	7.479	7.893	518,666	+0.67(+9.32%)
Mar 25, 2020	6.904	7.324	6.904	7.220	472,170	+0.47(+6.89%)
Mar 24, 2020	6.783	6.984	6.634	6.755	683,233	+0.04(+0.60%)
Mar 23, 2020	7.030	7.203	6.398	6.714	874,941	-0.64(-8.75%)
Mar 20, 2020	7.249	7.407	6.862	7.358	638,075	+0.29(+4.06%)
Mar 19, 2020	7.283	7.358	6.752	7.071	690,193	-0.20(-2.69%)
Mar 18, 2020	7.734	7.816	7.151	7.266	605,173	-0.80(-9.95%)
Mar 17, 2020	7.910	8.168	7.761	8.069	576,715	+0.18(+2.23%)
Mar 16, 2020	7.761	8.091	7.761	7.893	398,220	-0.74(-8.54%)
Mar 13, 2020	8.834	8.834	8.273	8.630	666,849	+0.18(+2.15%)
Mar 12, 2020	8.526	8.625	8.245	8.449	949,207	-0.71(-7.75%)
Mar 11, 2020	9.439	9.469	9.043	9.158	238,776	-0.31(-3.31%)
Mar 10, 2020	9.400	9.537	9.345	9.472	132,969	+0.15(+1.65%)
Mar 09, 2020	9.246	9.356	8.916	9.318	263,841	-0.52(-5.26%)
Mar 06, 2020	9.813	9.873	9.785	9.835	271,248	-0.03(-0.33%)
Mar 05, 2020	10.01	10.09	9.818	9.868	458,359	-0.28(-2.76%)
Mar 04, 2020	10.11	10.20	10.03	10.15	307,027	+0.08(+0.76%)
Mar 03, 2020	10.05	10.19	9.994	10.07	264,643	+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.