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
)
18.00
-0.01 (-0.06%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Nov 30, 2012
5.672
5.707
5.657
5.679
785,444
+0.07(+1.25%)
Nov 29, 2012
5.596
5.629
5.589
5.609
1,034,686
+0.13(+2.28%)
Nov 28, 2012
5.454
5.494
5.396
5.484
567,711
+0.03(+0.50%)
Nov 27, 2012
5.494
5.521
5.456
5.456
751,462
-0.01(-0.18%)
Nov 26, 2012
5.454
5.466
5.416
5.466
231,483
-0.01(-0.09%)
Nov 23, 2012
5.454
5.486
5.431
5.471
334,287
+0.02(+0.32%)
Nov 21, 2012
5.469
5.469
5.411
5.454
421,695
+0.03(+0.60%)
Nov 20, 2012
5.389
5.429
5.361
5.421
575,215
-0.03(-0.60%)
Nov 19, 2012
5.436
5.464
5.411
5.454
443,141
+0.06(+1.16%)
Nov 16, 2012
5.414
5.414
5.366
5.391
1,154,651
-0.06(-1.06%)
Nov 15, 2012
5.494
5.509
5.406
5.449
898,899
-0.04(-0.73%)
Nov 14, 2012
5.544
5.569
5.489
5.489
739,681
-0.07(-1.17%)
Nov 13, 2012
5.561
5.569
5.536
5.554
1,819,951
-0.04(-0.67%)
Nov 12, 2012
5.616
5.616
5.584
5.591
400,453
-0.02(-0.27%)
Nov 09, 2012
5.604
5.619
5.584
5.606
732,568
-0.05(-0.89%)
Nov 08, 2012
5.692
5.742
5.654
5.657
461,093
-0.03(-0.48%)
Nov 07, 2012
5.699
5.707
5.649
5.684
538,178
-0.04(-0.70%)
Nov 06, 2012
5.734
5.745
5.709
5.724
333,991
+0.01(+0.22%)
Nov 05, 2012
5.669
5.734
5.654
5.712
448,688
-0.05(-0.83%)
Nov 02, 2012
5.779
5.787
5.739
5.759
660,443
+0.02(+0.26%)
Nov 01, 2012
5.729
5.789
5.709
5.744
549,643
+0.05(+0.84%)
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%)
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
.