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 (%)
Dec 30, 2011
4.728
4.773
4.700
4.768
1,565,169
+0.04(+0.85%)
Dec 29, 2011
4.740
4.753
4.690
4.728
1,927,040
-0.01(-0.21%)
Dec 28, 2011
4.828
4.835
4.660
4.738
2,842,437
-0.06(-1.15%)
Dec 27, 2011
4.859
4.869
4.788
4.793
1,023,936
-0.09(-1.87%)
Dec 23, 2011
4.894
4.897
4.864
4.884
877,173
+0.04(+0.81%)
Dec 21, 2011
4.896
4.913
4.780
4.844
2,928,671
-0.07(-1.40%)
Dec 20, 2011
4.812
4.913
4.802
4.913
2,466,983
+0.16(+3.26%)
Dec 19, 2011
4.867
4.874
4.748
4.758
1,821,752
-0.13(-2.72%)
Dec 16, 2011
4.881
4.928
4.881
4.891
798,864
-0.03(-0.65%)
Dec 15, 2011
4.963
5.009
4.906
4.923
1,368,270
+0.05(+0.96%)
Dec 14, 2011
4.931
4.965
4.830
4.876
1,907,671
-0.09(-1.74%)
Dec 13, 2011
5.039
5.066
4.938
4.963
2,113,302
-0.05(-0.98%)
Dec 12, 2011
5.105
5.105
4.970
5.012
2,189,117
-0.25(-4.68%)
Dec 09, 2011
5.246
5.288
5.236
5.258
1,541,239
+0.00(+0.05%)
Dec 08, 2011
5.342
5.342
5.226
5.256
1,630,812
-0.19(-3.48%)
Dec 07, 2011
5.403
5.470
5.384
5.445
642,067
+0.01(+0.14%)
Dec 06, 2011
5.460
5.467
5.433
5.438
966,688
-0.06(-1.08%)
Dec 05, 2011
5.472
5.544
5.472
5.497
1,301,996
+0.02(+0.31%)
Dec 02, 2011
5.559
5.598
5.460
5.480
1,469,525
+0.06(+1.14%)
Dec 01, 2011
5.398
5.421
5.362
5.418
735,298
+0.02(+0.36%)
Nov 30, 2011
5.394
5.401
5.325
5.398
2,226,429
+0.16(+2.96%)
Nov 29, 2011
5.248
5.275
5.206
5.243
672,691
-0.08(-1.44%)
Nov 28, 2011
5.325
5.357
5.270
5.320
1,474,430
+0.23(+4.45%)
Nov 25, 2011
5.068
5.169
5.068
5.093
653,505
+0.02(+0.39%)
Nov 23, 2011
5.123
5.128
5.046
5.073
1,306,085
-0.13(-2.42%)
Nov 22, 2011
5.233
5.253
5.179
5.199
1,487,788
-0.04(-0.75%)
Nov 21, 2011
5.312
5.362
5.147
5.238
2,002,420
-0.22(-4.02%)
Nov 18, 2011
5.445
5.492
5.423
5.458
844,088
-0.01(-0.23%)
Nov 17, 2011
5.613
5.613
5.460
5.470
1,017,772
-0.13(-2.33%)
Nov 16, 2011
5.660
5.726
5.598
5.600
1,107,385
-0.17(-2.99%)
Nov 15, 2011
5.721
5.773
5.677
5.773
910,448
-0.02(-0.34%)
Nov 14, 2011
5.810
5.815
5.726
5.793
1,260,170
-0.09(-1.51%)
Nov 11, 2011
5.857
5.943
5.834
5.881
642,863
+0.06(+1.06%)
Nov 10, 2011
5.817
5.901
5.770
5.820
888,919
+0.05(+0.85%)
Nov 09, 2011
5.903
5.935
5.731
5.770
916,952
-0.34(-5.52%)
Nov 08, 2011
6.108
6.108
6.002
6.108
515,890
+0.03(+0.57%)
Nov 07, 2011
6.095
6.157
6.046
6.073
1,613,299
-0.02(-0.36%)
Nov 04, 2011
6.103
6.103
5.987
6.095
768,248
-0.03(-0.56%)
Nov 03, 2011
6.157
6.162
6.095
6.130
937,985
+0.02(+0.28%)
Nov 02, 2011
6.073
6.118
6.054
6.113
602,137
+0.13(+2.14%)
Nov 01, 2011
5.958
6.026
5.943
5.985
583,301
-0.15(-2.37%)
Oct 31, 2011
6.243
6.243
6.127
6.130
654,683
-0.22(-3.41%)
Oct 28, 2011
6.324
6.361
6.263
6.347
660,668
-0.01(-0.15%)
Oct 27, 2011
6.270
6.434
6.264
6.357
1,716,486
+0.26(+4.28%)
Oct 26, 2011
6.068
6.098
5.990
6.095
1,135,211
+0.13(+2.10%)
Oct 25, 2011
6.083
6.088
5.958
5.970
1,034,676
-0.12(-1.90%)
Oct 24, 2011
5.972
6.088
5.965
6.086
790,544
+0.09(+1.56%)
Oct 21, 2011
5.953
5.992
5.908
5.992
745,449
+0.10(+1.76%)
Oct 20, 2011
5.913
5.970
5.871
5.889
889,573
-0.09(-1.48%)
Oct 19, 2011
5.992
6.017
5.918
5.977
771,054
-0.03(-0.57%)
Oct 18, 2011
5.911
6.024
5.834
6.012
1,230,367
+0.03(+0.58%)
Oct 17, 2011
6.041
6.041
5.913
5.977
1,361,376
-0.05(-0.86%)
Oct 14, 2011
6.051
6.110
5.972
6.029
899,164
+0.09(+1.45%)
Oct 13, 2011
5.913
5.945
5.842
5.943
682,427
-0.04(-0.66%)
Oct 12, 2011
5.972
6.066
5.972
5.982
1,442,125
+0.14(+2.32%)
Oct 11, 2011
5.778
5.852
5.739
5.847
833,239
-0.03(-0.46%)
Oct 10, 2011
5.800
5.874
5.800
5.874
597,155
+0.18(+3.11%)
Oct 07, 2011
5.753
5.753
5.655
5.696
732,354
-0.05(-0.90%)
Oct 06, 2011
5.615
5.748
5.561
5.748
1,258,680
+0.14(+2.41%)
Oct 05, 2011
5.514
5.615
5.482
5.613
965,385
+0.04(+0.80%)
Oct 04, 2011
5.499
5.583
5.438
5.568
1,805,836
+0.04(+0.76%)
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
.