The India Fund, Inc. (NY: IFN )

17.92 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.814 6.845 6.785 6.840 819,874 +0.03(+0.45%)
May 23, 2011 6.831 6.831 6.769 6.809 985,816 -0.12(-1.71%)
May 20, 2011 6.968 6.992 6.895 6.928 762,866 -0.02(-0.34%)
May 19, 2011 7.004 7.004 6.926 6.952 433,241 -0.03(-0.44%)
May 18, 2011 6.935 6.992 6.897 6.982 566,921 +0.01(+0.17%)
May 17, 2011 6.906 6.971 6.861 6.971 1,518,781 -0.02(-0.27%)
May 16, 2011 7.013 7.073 6.963 6.990 600,788 -0.06(-0.84%)
May 13, 2011 7.082 7.113 6.956 7.049 668,490 -0.03(-0.44%)
May 12, 2011 7.049 7.082 6.978 7.080 899,626 +0.00(+0.00%)
May 11, 2011 7.179 7.179 7.077 7.080 1,069,667 -0.09(-1.32%)
May 10, 2011 7.134 7.175 7.120 7.175 541,189 +0.03(+0.40%)
May 09, 2011 7.179 7.194 7.099 7.146 615,539 +0.02(+0.33%)
May 06, 2011 7.239 7.239 7.122 7.122 978,948 +0.05(+0.64%)
May 05, 2011 7.037 7.092 7.001 7.077 1,565,327 -0.05(-0.67%)
May 04, 2011 7.196 7.213 7.125 7.125 1,150,510 -0.10(-1.38%)
May 03, 2011 7.258 7.258 7.149 7.225 1,958,524 -0.17(-2.31%)
May 02, 2011 7.365 7.395 7.365 7.395 1,215,106 -0.08(-1.11%)
Apr 29, 2011 7.497 7.497 7.431 7.478 637,137 -0.01(-0.19%)
Apr 28, 2011 7.500 7.512 7.452 7.493 1,004,047 -0.06(-0.82%)
Apr 27, 2011 7.597 7.607 7.509 7.554 924,232 -0.08(-1.00%)
Apr 26, 2011 7.585 7.699 7.585 7.630 518,007 +0.06(+0.82%)
Apr 25, 2011 7.594 7.613 7.562 7.569 559,998 -0.14(-1.76%)
Apr 21, 2011 7.626 7.704 7.609 7.704 676,209 +0.08(+1.09%)
Apr 20, 2011 7.642 7.680 7.554 7.621 1,284,287 +0.10(+1.29%)
Apr 19, 2011 7.474 7.524 7.424 7.524 996,391 +0.09(+1.28%)
Apr 18, 2011 7.535 7.538 7.393 7.429 990,029 -0.22(-2.89%)
Apr 15, 2011 7.687 7.692 7.583 7.649 829,535 -0.09(-1.13%)
Apr 14, 2011 7.673 7.751 7.656 7.737 409,393 +0.02(+0.28%)
Apr 13, 2011 7.761 7.794 7.699 7.716 836,791 +0.13(+1.66%)
Apr 12, 2011 7.626 7.626 7.547 7.590 770,889 -0.09(-1.24%)
Apr 11, 2011 7.742 7.768 7.630 7.685 891,565 -0.14(-1.85%)
Apr 08, 2011 7.846 7.889 7.723 7.830 1,099,974 -0.02(-0.24%)
Apr 07, 2011 7.901 7.927 7.796 7.849 1,270,408 -0.04(-0.54%)
Apr 06, 2011 7.986 7.986 7.880 7.891 1,296,484 -0.00(-0.06%)
Apr 05, 2011 7.977 8.043 7.877 7.896 1,721,228 -0.10(-1.31%)
Apr 04, 2011 7.953 8.067 7.953 8.001 2,223,460 +0.10(+1.32%)
Apr 01, 2011 7.880 7.970 7.853 7.896 1,274,436 +0.08(+0.97%)
Mar 31, 2011 7.761 7.951 7.754 7.820 1,505,277 +0.06(+0.76%)
Mar 30, 2011 7.759 7.768 7.711 7.761 839,521 +0.06(+0.80%)
Mar 29, 2011 7.675 7.702 7.619 7.699 1,132,936 +0.11(+1.41%)
Mar 28, 2011 7.661 7.692 7.573 7.592 720,816 +0.02(+0.25%)
Mar 25, 2011 7.543 7.723 7.507 7.573 2,218,080 +0.12(+1.59%)
Mar 24, 2011 7.310 7.476 7.289 7.455 2,179,902 +0.21(+2.88%)
Mar 23, 2011 7.165 7.298 7.160 7.246 1,955,410 +0.10(+1.39%)
Mar 22, 2011 7.153 7.156 7.120 7.146 495,427 +0.02(+0.27%)
Mar 21, 2011 7.080 7.134 7.075 7.127 989,473 +0.00(+0.03%)
Mar 18, 2011 7.125 7.130 7.068 7.125 1,214,613 +0.00(+0.07%)
Mar 17, 2011 7.149 7.175 7.101 7.120 567,700 +0.05(+0.74%)
Mar 16, 2011 7.144 7.187 7.032 7.068 1,885,779 -0.06(-0.80%)
Mar 15, 2011 7.146 7.168 7.125 7.125 1,744,237 -0.09(-1.18%)
Mar 14, 2011 7.179 7.236 7.084 7.210 895,088 +0.04(+0.56%)
Mar 11, 2011 7.058 7.196 7.051 7.170 1,078,060 +0.03(+0.37%)
Mar 10, 2011 7.160 7.177 7.099 7.144 1,237,050 -0.10(-1.44%)
Mar 09, 2011 7.274 7.286 7.210 7.248 1,129,544 -0.03(-0.39%)
Mar 08, 2011 7.220 7.286 7.177 7.277 1,100,906 +0.14(+2.00%)
Mar 07, 2011 7.144 7.165 7.080 7.134 1,796,880 -0.09(-1.25%)
Mar 04, 2011 7.322 7.322 7.153 7.225 2,187,507 -0.10(-1.39%)
Mar 03, 2011 7.239 7.346 7.203 7.327 1,552,421 +0.18(+2.46%)
Mar 02, 2011 7.047 7.189 7.047 7.151 1,127,231 +0.07(+1.01%)
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.