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

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 4.582 4.613 4.560 4.611 1,016,677 +0.03(+0.59%)
May 30, 2012 4.594 4.611 4.555 4.584 930,745 -0.09(-1.98%)
May 29, 2012 4.650 4.699 4.650 4.677 784,076 +0.05(+1.11%)
May 25, 2012 4.613 4.643 4.606 4.626 469,762 +0.03(+0.74%)
May 24, 2012 4.633 4.640 4.572 4.592 426,288 +0.03(+0.59%)
May 23, 2012 4.562 4.579 4.499 4.565 1,118,353 -0.06(-1.37%)
May 22, 2012 4.648 4.679 4.613 4.628 805,706 -0.12(-2.47%)
May 21, 2012 4.689 4.745 4.677 4.745 645,436 +0.06(+1.30%)
May 18, 2012 4.699 4.711 4.662 4.684 578,594 +0.03(+0.63%)
May 17, 2012 4.696 4.706 4.641 4.655 491,163 -0.05(-1.09%)
May 16, 2012 4.736 4.745 4.687 4.706 911,700 -0.06(-1.33%)
May 15, 2012 4.833 4.833 4.750 4.770 886,669 +0.02(+0.36%)
May 14, 2012 4.762 4.782 4.733 4.753 813,625 -0.11(-2.21%)
May 11, 2012 4.840 4.875 4.831 4.860 423,076 -0.04(-0.75%)
May 10, 2012 4.916 4.941 4.889 4.897 436,653 +0.03(+0.65%)
May 09, 2012 4.836 4.882 4.806 4.865 872,736 -0.06(-1.19%)
May 08, 2012 4.945 4.945 4.860 4.923 1,146,083 -0.11(-2.28%)
May 07, 2012 5.050 5.077 5.026 5.038 1,714,010 +0.05(+1.03%)
May 04, 2012 5.002 5.002 4.960 4.987 851,564 -0.08(-1.54%)
May 03, 2012 5.104 5.104 5.053 5.065 950,008 -0.09(-1.75%)
May 02, 2012 5.182 5.182 5.133 5.155 569,037 -0.05(-0.89%)
May 01, 2012 5.177 5.228 5.160 5.202 264,104 +0.01(+0.28%)
Apr 30, 2012 5.141 5.207 5.141 5.187 1,204,793 +0.03(+0.52%)
Apr 27, 2012 5.158 5.165 5.126 5.160 472,925 +0.00(+0.09%)
Apr 26, 2012 5.148 5.165 5.121 5.155 889,496 -0.01(-0.14%)
Apr 25, 2012 5.180 5.187 5.163 5.163 308,471 +0.01(+0.19%)
Apr 24, 2012 5.168 5.180 5.129 5.153 493,469 +0.00(+0.00%)
Apr 23, 2012 5.146 5.153 5.092 5.153 887,083 -0.15(-2.90%)
Apr 20, 2012 5.297 5.323 5.297 5.307 692,318 +0.01(+0.28%)
Apr 19, 2012 5.331 5.348 5.280 5.292 542,093 -0.04(-0.69%)
Apr 18, 2012 5.334 5.336 5.307 5.329 394,235 -0.03(-0.55%)
Apr 17, 2012 5.331 5.363 5.316 5.358 851,892 +0.09(+1.71%)
Apr 16, 2012 5.297 5.314 5.226 5.268 548,955 -0.02(-0.37%)
Apr 13, 2012 5.287 5.297 5.253 5.287 937,533 -0.12(-2.17%)
Apr 12, 2012 5.348 5.426 5.336 5.404 1,010,975 +0.08(+1.42%)
Apr 11, 2012 5.324 5.341 5.299 5.329 540,241 +0.05(+1.02%)
Apr 10, 2012 5.331 5.341 5.243 5.275 746,231 -0.07(-1.37%)
Apr 09, 2012 5.346 5.363 5.300 5.348 614,256 -0.08(-1.53%)
Apr 05, 2012 5.382 5.434 5.382 5.431 954,948 +0.03(+0.63%)
Apr 04, 2012 5.407 5.434 5.380 5.397 618,689 -0.08(-1.51%)
Apr 03, 2012 5.495 5.509 5.473 5.480 679,963 -0.02(-0.31%)
Apr 02, 2012 5.395 5.507 5.382 5.497 1,080,213 +0.05(+0.99%)
Mar 30, 2012 5.387 5.448 5.359 5.443 1,565,350 +0.15(+2.76%)
Mar 29, 2012 5.263 5.309 5.251 5.297 924,997 +0.01(+0.14%)
Mar 28, 2012 5.331 5.331 5.273 5.290 946,358 -0.07(-1.23%)
Mar 27, 2012 5.348 5.385 5.336 5.356 655,932 +0.00(+0.00%)
Mar 26, 2012 5.295 5.360 5.295 5.356 733,920 +0.00(+0.05%)
Mar 23, 2012 5.385 5.395 5.299 5.353 480,594 +0.05(+0.97%)
Mar 22, 2012 5.343 5.343 5.277 5.302 737,734 -0.14(-2.56%)
Mar 21, 2012 5.504 5.504 5.431 5.441 662,392 +0.05(+0.95%)
Mar 20, 2012 5.431 5.463 5.385 5.390 747,812 -0.10(-1.82%)
Mar 19, 2012 5.524 5.524 5.467 5.490 1,057,685 -0.10(-1.88%)
Mar 16, 2012 5.595 5.607 5.565 5.595 2,410,118 -0.06(-0.99%)
Mar 15, 2012 5.651 5.670 5.602 5.651 1,125,968 -0.07(-1.28%)
Mar 14, 2012 5.702 5.744 5.690 5.724 1,163,011 -0.01(-0.13%)
Mar 13, 2012 5.712 5.736 5.690 5.731 2,679,795 +0.06(+1.12%)
Mar 12, 2012 5.670 5.670 5.612 5.668 740,225 -0.00(-0.04%)
Mar 09, 2012 5.663 5.695 5.636 5.670 1,706,001 +0.13(+2.29%)
Mar 08, 2012 5.526 5.553 5.502 5.544 602,679 +0.09(+1.66%)
Mar 07, 2012 5.429 5.453 5.412 5.453 480,442 +0.08(+1.45%)
Mar 06, 2012 5.407 5.419 5.346 5.375 1,282,654 -0.20(-3.55%)
Mar 05, 2012 5.602 5.678 5.554 5.573 1,425,030 -0.10(-1.85%)
Mar 02, 2012 5.675 5.702 5.646 5.678 2,314,281 -0.05(-0.94%)
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.