Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The India Fund, Inc.
(NY:
IFN
)
17.93
-0.02 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
5.692
5.697
5.611
5.697
694,441
-0.02(-0.39%)
Oct 26, 2012
5.677
5.719
5.719
5.719
412,941
-0.01(-0.09%)
Oct 25, 2012
5.722
5.769
5.722
5.724
491,017
+0.04(+0.62%)
Oct 24, 2012
5.697
5.716
5.672
5.689
530,718
-0.00(-0.04%)
Oct 23, 2012
5.719
5.719
5.636
5.692
874,018
-0.04(-0.66%)
Oct 19, 2012
5.737
5.737
5.689
5.729
681,513
-0.07(-1.12%)
Oct 18, 2012
5.784
5.794
5.759
5.794
507,003
-0.01(-0.17%)
Oct 17, 2012
5.757
5.809
5.739
5.804
386,500
+0.03(+0.43%)
Oct 16, 2012
5.737
5.782
5.734
5.779
597,072
-0.01(-0.13%)
Oct 15, 2012
5.757
5.794
5.729
5.787
406,983
+0.03(+0.48%)
Oct 12, 2012
5.767
5.767
5.729
5.759
527,667
-0.03(-0.52%)
Oct 11, 2012
5.827
5.827
5.777
5.789
604,328
+0.10(+1.72%)
Oct 10, 2012
5.722
5.722
5.679
5.692
791,546
-0.08(-1.35%)
Oct 09, 2012
5.809
5.829
5.762
5.769
874,681
-0.06(-0.95%)
Oct 08, 2012
5.847
5.859
5.764
5.824
1,069,395
-0.12(-2.02%)
Oct 05, 2012
5.964
5.982
5.922
5.944
811,227
-0.06(-1.00%)
Oct 04, 2012
5.934
6.035
5.934
6.005
1,126,792
+0.12(+1.96%)
Oct 03, 2012
5.884
5.909
5.872
5.889
606,090
+0.00(+0.04%)
Oct 02, 2012
5.904
5.904
5.829
5.887
636,513
+0.03(+0.47%)
Oct 01, 2012
5.897
5.962
5.859
5.859
1,124,831
+0.04(+0.69%)
Sep 28, 2012
5.792
5.822
5.764
5.819
1,110,625
+0.01(+0.13%)
Sep 27, 2012
5.702
5.812
5.699
5.812
1,089,088
+0.17(+3.06%)
Sep 26, 2012
5.616
5.639
5.581
5.639
646,122
+0.04(+0.63%)
Sep 25, 2012
5.662
5.679
5.604
5.604
782,644
-0.05(-0.80%)
Sep 24, 2012
5.624
5.657
5.611
5.649
826,610
+0.02(+0.27%)
Sep 21, 2012
5.719
5.772
5.634
5.634
1,495,484
+0.08(+1.49%)
Sep 20, 2012
5.536
5.569
5.514
5.551
378,177
-0.03(-0.54%)
Sep 19, 2012
5.599
5.614
5.564
5.581
703,993
-0.02(-0.40%)
Sep 18, 2012
5.692
5.702
5.597
5.604
944,602
-0.06(-1.10%)
Sep 17, 2012
5.762
5.779
5.651
5.667
881,095
-0.08(-1.39%)
Sep 14, 2012
5.792
5.864
5.724
5.747
1,825,885
+0.13(+2.36%)
Sep 13, 2012
5.524
5.677
5.509
5.614
1,618,827
+0.06(+1.04%)
Sep 12, 2012
5.566
5.594
5.531
5.556
995,713
+0.01(+0.14%)
Sep 11, 2012
5.496
5.564
5.491
5.549
1,633,240
+0.10(+1.79%)
Sep 10, 2012
5.489
5.511
5.451
5.451
1,316,993
-0.06(-1.00%)
Sep 07, 2012
5.439
5.521
5.434
5.506
1,600,073
+0.11(+2.04%)
Sep 06, 2012
5.306
5.409
5.306
5.396
2,316,160
+0.13(+2.38%)
Sep 05, 2012
5.251
5.281
5.231
5.271
1,101,180
-0.04(-0.75%)
Sep 04, 2012
5.303
5.328
5.288
5.311
984,295
-0.02(-0.28%)
Aug 31, 2012
5.303
5.333
5.278
5.326
658,466
+0.02(+0.28%)
Aug 30, 2012
5.301
5.318
5.288
5.311
686,765
+0.03(+0.57%)
Aug 29, 2012
5.283
5.311
5.273
5.281
2,302,019
-0.05(-0.85%)
Aug 27, 2012
5.303
5.349
5.286
5.326
2,753,072
-0.03(-0.61%)
Aug 24, 2012
5.286
5.379
5.283
5.359
957,749
+0.05(+0.94%)
Aug 23, 2012
5.313
5.338
5.299
5.308
334,686
-0.04(-0.70%)
Aug 22, 2012
5.313
5.364
5.298
5.346
337,058
+0.01(+0.09%)
Aug 21, 2012
5.338
5.374
5.316
5.341
684,425
+0.05(+0.90%)
Aug 20, 2012
5.258
5.293
5.246
5.293
466,161
+0.03(+0.57%)
Aug 17, 2012
5.246
5.266
5.233
5.263
454,208
-0.01(-0.14%)
Aug 16, 2012
5.236
5.286
5.236
5.271
357,661
+0.02(+0.29%)
Aug 15, 2012
5.248
5.273
5.241
5.256
257,353
-0.02(-0.29%)
Aug 14, 2012
5.263
5.301
5.263
5.271
354,495
+0.03(+0.48%)
Aug 13, 2012
5.281
5.301
5.238
5.246
393,628
-0.07(-1.27%)
Aug 10, 2012
5.258
5.313
5.257
5.313
198,667
+0.03(+0.47%)
Aug 09, 2012
5.258
5.303
5.253
5.288
605,762
+0.01(+0.09%)
Aug 08, 2012
5.263
5.311
5.263
5.283
391,116
-0.02(-0.33%)
Aug 07, 2012
5.288
5.331
5.288
5.301
527,411
+0.04(+0.76%)
Aug 06, 2012
5.221
5.271
5.203
5.261
408,952
+0.03(+0.48%)
Aug 03, 2012
5.211
5.236
5.181
5.236
909,310
+0.14(+2.65%)
Aug 02, 2012
5.068
5.106
5.066
5.101
724,201
-0.05(-0.97%)
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
.