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 31, 2012
5.753
5.823
5.751
5.820
902,071
+0.05(+0.92%)
Dec 28, 2012
5.759
5.812
5.748
5.767
503,976
+0.00(+0.05%)
Dec 27, 2012
5.762
5.767
5.698
5.765
393,917
-0.01(-0.24%)
Dec 26, 2012
5.779
5.823
5.757
5.779
603,801
+0.05(+0.83%)
Dec 24, 2012
5.781
5.781
5.730
5.731
280,817
+0.01(+0.10%)
Dec 21, 2012
5.717
5.742
5.700
5.726
613,294
-0.09(-1.49%)
Dec 20, 2012
5.837
5.851
5.770
5.812
622,682
-0.04(-0.72%)
Dec 19, 2012
5.848
5.871
5.784
5.854
1,935,157
+0.10(+1.70%)
Dec 18, 2012
5.688
5.766
5.676
5.756
994,357
+0.06(+1.01%)
Dec 17, 2012
5.703
5.706
5.664
5.698
943,787
-0.05(-0.83%)
Dec 14, 2012
5.716
5.756
5.688
5.746
1,167,715
+0.05(+0.79%)
Dec 13, 2012
5.753
5.753
5.676
5.701
1,399,639
-0.09(-1.56%)
Dec 12, 2012
5.781
5.809
5.776
5.791
465,349
-0.01(-0.09%)
Dec 11, 2012
5.829
5.836
5.776
5.796
1,075,083
-0.05(-0.86%)
Dec 10, 2012
5.859
5.859
5.829
5.846
576,386
+0.01(+0.17%)
Dec 07, 2012
5.706
5.849
5.681
5.836
683,114
-0.02(-0.30%)
Dec 06, 2012
5.798
5.859
5.788
5.854
596,517
+0.07(+1.26%)
Dec 05, 2012
5.726
5.803
5.726
5.781
995,935
+0.07(+1.23%)
Dec 04, 2012
5.663
5.723
5.663
5.711
968,711
+0.03(+0.57%)
Nov 30, 2012
5.671
5.706
5.656
5.678
785,543
+0.07(+1.25%)
Nov 29, 2012
5.596
5.628
5.588
5.608
1,034,818
+0.13(+2.28%)
Nov 28, 2012
5.453
5.493
5.395
5.483
567,783
+0.03(+0.50%)
Nov 27, 2012
5.493
5.521
5.455
5.455
751,557
-0.01(-0.18%)
Nov 26, 2012
5.453
5.465
5.415
5.465
231,512
-0.01(-0.09%)
Nov 23, 2012
5.453
5.486
5.430
5.471
334,329
+0.02(+0.32%)
Nov 21, 2012
5.468
5.468
5.410
5.453
421,749
+0.03(+0.60%)
Nov 20, 2012
5.388
5.428
5.360
5.420
575,288
-0.03(-0.60%)
Nov 19, 2012
5.435
5.463
5.410
5.453
443,198
+0.06(+1.16%)
Nov 16, 2012
5.413
5.413
5.365
5.390
1,154,798
-0.06(-1.06%)
Nov 15, 2012
5.493
5.508
5.405
5.448
899,013
-0.04(-0.73%)
Nov 14, 2012
5.543
5.568
5.488
5.488
739,775
-0.07(-1.17%)
Nov 13, 2012
5.561
5.568
5.536
5.553
1,820,182
-0.04(-0.67%)
Nov 12, 2012
5.616
5.616
5.583
5.591
400,504
-0.02(-0.27%)
Nov 09, 2012
5.603
5.618
5.583
5.606
732,661
-0.05(-0.89%)
Nov 08, 2012
5.691
5.741
5.653
5.656
461,151
-0.03(-0.48%)
Nov 07, 2012
5.698
5.706
5.648
5.683
538,246
-0.04(-0.70%)
Nov 06, 2012
5.733
5.744
5.708
5.723
334,034
+0.01(+0.22%)
Nov 05, 2012
5.668
5.733
5.653
5.711
448,745
-0.05(-0.83%)
Nov 02, 2012
5.778
5.786
5.738
5.758
660,527
+0.02(+0.26%)
Nov 01, 2012
5.728
5.788
5.708
5.743
549,713
+0.05(+0.84%)
Oct 31, 2012
5.691
5.696
5.611
5.696
694,529
-0.02(-0.39%)
Oct 26, 2012
5.676
5.718
5.718
5.718
412,994
-0.01(-0.09%)
Oct 25, 2012
5.721
5.768
5.721
5.723
491,079
+0.04(+0.62%)
Oct 24, 2012
5.696
5.716
5.671
5.688
530,785
-0.00(-0.04%)
Oct 23, 2012
5.718
5.718
5.636
5.691
874,130
-0.04(-0.66%)
Oct 19, 2012
5.736
5.736
5.688
5.728
681,600
-0.07(-1.12%)
Oct 18, 2012
5.783
5.793
5.758
5.793
507,068
-0.01(-0.17%)
Oct 17, 2012
5.756
5.809
5.738
5.803
386,549
+0.03(+0.43%)
Oct 16, 2012
5.736
5.781
5.733
5.778
597,148
-0.01(-0.13%)
Oct 15, 2012
5.756
5.793
5.728
5.786
407,035
+0.03(+0.48%)
Oct 12, 2012
5.766
5.766
5.728
5.758
527,734
-0.03(-0.52%)
Oct 11, 2012
5.826
5.826
5.776
5.788
604,405
+0.10(+1.72%)
Oct 10, 2012
5.721
5.721
5.678
5.691
791,646
-0.08(-1.35%)
Oct 09, 2012
5.809
5.829
5.761
5.768
874,793
-0.06(-0.95%)
Oct 08, 2012
5.846
5.859
5.763
5.824
1,069,531
-0.12(-2.02%)
Oct 05, 2012
5.964
5.981
5.921
5.944
811,330
-0.06(-1.00%)
Oct 04, 2012
5.934
6.034
5.934
6.004
1,126,935
+0.12(+1.96%)
Oct 03, 2012
5.884
5.909
5.871
5.889
606,167
+0.00(+0.04%)
Oct 02, 2012
5.904
5.904
5.829
5.886
636,594
+0.03(+0.47%)
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
.