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: 7:00 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 (%)
Feb 26, 2010
6.196
6.256
6.196
6.243
795,263
+0.08(+1.28%)
Feb 25, 2010
6.061
6.179
6.057
6.164
777,694
-0.04(-0.65%)
Feb 24, 2010
6.206
6.228
6.147
6.204
729,987
+0.08(+1.29%)
Feb 23, 2010
6.334
6.379
6.087
6.125
1,851,665
-0.17(-2.68%)
Feb 22, 2010
6.354
6.390
6.270
6.294
1,119,728
-0.04(-0.64%)
Feb 19, 2010
6.305
6.358
6.273
6.334
814,810
-0.04(-0.57%)
Feb 18, 2010
6.234
6.386
6.234
6.371
777,858
+0.03(+0.54%)
Feb 17, 2010
6.375
6.375
6.307
6.337
619,855
+0.01(+0.20%)
Feb 16, 2010
6.219
6.324
6.174
6.324
889,312
+0.17(+2.77%)
Feb 12, 2010
6.132
6.153
6.153
6.153
784,882
-0.09(-1.43%)
Feb 11, 2010
6.151
6.250
6.123
6.243
808,030
+0.13(+2.09%)
Feb 10, 2010
6.132
6.132
6.027
6.115
925,214
-0.03(-0.52%)
Feb 09, 2010
6.055
6.209
6.053
6.147
975,767
+0.17(+2.93%)
Feb 08, 2010
6.078
6.078
5.961
5.972
816,357
-0.04(-0.67%)
Feb 05, 2010
5.993
6.053
5.818
6.012
1,931,204
-0.07(-1.09%)
Feb 04, 2010
6.330
6.330
6.078
6.078
1,494,535
-0.32(-5.06%)
Feb 03, 2010
6.398
6.484
6.392
6.403
578,628
+0.04(+0.55%)
Feb 02, 2010
6.198
6.386
6.196
6.367
1,298,520
+0.10(+1.65%)
Feb 01, 2010
6.200
6.292
6.200
6.264
1,397,615
+0.10(+1.66%)
Jan 29, 2010
6.157
6.251
6.147
6.162
1,814,105
+0.06(+1.05%)
Jan 28, 2010
6.192
6.206
6.015
6.098
2,115,520
-0.05(-0.87%)
Jan 27, 2010
6.268
6.268
6.117
6.151
2,429,778
-0.21(-3.32%)
Jan 26, 2010
6.322
6.420
6.322
6.362
1,043,359
-0.06(-0.90%)
Jan 25, 2010
6.411
6.460
6.390
6.420
1,108,090
-0.02(-0.33%)
Jan 22, 2010
6.482
6.516
6.411
6.441
1,751,244
-0.13(-1.95%)
Jan 21, 2010
6.744
6.744
6.526
6.569
2,492,507
-0.24(-3.51%)
Jan 20, 2010
6.915
6.915
6.729
6.808
790,518
-0.15(-2.09%)
Jan 19, 2010
6.727
6.963
6.720
6.953
1,563,209
+0.19(+2.74%)
Jan 15, 2010
6.829
6.767
6.767
6.767
1,160,444
-0.09(-1.31%)
Jan 14, 2010
6.865
6.868
6.842
6.857
1,004,902
+0.05(+0.69%)
Jan 13, 2010
6.838
6.838
6.804
6.810
1,297,437
+0.04(+0.66%)
Jan 12, 2010
6.772
6.825
6.725
6.765
1,419,521
-0.09(-1.34%)
Jan 11, 2010
6.793
6.861
6.793
6.857
1,816,078
+0.13(+1.93%)
Jan 08, 2010
6.793
6.793
6.676
6.727
1,012,690
-0.05(-0.72%)
Jan 07, 2010
6.784
6.829
6.765
6.776
1,294,057
-0.03(-0.47%)
Jan 06, 2010
6.740
6.825
6.740
6.808
1,030,844
+0.07(+1.01%)
Jan 05, 2010
6.637
6.744
6.637
6.740
1,416,750
+0.11(+1.60%)
Jan 04, 2010
6.550
6.740
6.550
6.634
1,487,684
+0.09(+1.31%)
Dec 31, 2009
6.469
6.548
6.548
6.548
1,336,738
+0.08(+1.25%)
Dec 30, 2009
6.373
6.475
6.349
6.467
2,444,692
+0.00(+0.07%)
Dec 29, 2009
6.443
6.475
6.418
6.462
987,957
+0.01(+0.17%)
Dec 28, 2009
6.411
6.452
6.377
6.452
856,722
+0.03(+0.46%)
Dec 24, 2009
6.328
6.435
6.328
6.422
447,340
+0.12(+1.93%)
Dec 23, 2009
6.345
6.377
6.290
6.300
1,739,719
+0.09(+1.44%)
Dec 22, 2009
6.232
6.245
6.181
6.211
1,824,016
-0.02(-0.27%)
Dec 21, 2009
6.089
6.241
6.038
6.228
2,087,154
+0.06(+1.04%)
Dec 18, 2009
6.270
6.270
6.130
6.164
2,994,002
-0.13(-2.03%)
Dec 17, 2009
6.437
6.445
6.285
6.292
1,835,030
-0.17(-2.68%)
Dec 16, 2009
6.494
6.555
6.454
6.465
677,586
-0.02(-0.29%)
Dec 15, 2009
6.477
6.516
6.450
6.484
1,333,348
-0.10(-1.46%)
Dec 14, 2009
6.537
6.584
6.522
6.580
934,966
+0.04(+0.65%)
Dec 11, 2009
6.618
6.622
6.518
6.537
764,430
-0.05(-0.78%)
Dec 10, 2009
6.620
6.697
6.569
6.588
806,876
-0.02(-0.36%)
Dec 09, 2009
6.578
6.646
6.537
6.612
623,170
+0.03(+0.39%)
Dec 08, 2009
6.648
6.671
6.558
6.586
1,021,228
-0.06(-0.87%)
Dec 07, 2009
6.708
6.708
6.561
6.644
1,175,612
-0.13(-1.89%)
Dec 04, 2009
6.755
6.778
6.599
6.772
1,508,080
+0.17(+2.62%)
Dec 03, 2009
6.665
6.770
6.599
6.599
859,544
-0.11(-1.62%)
Dec 02, 2009
6.607
6.727
6.593
6.708
1,241,478
+0.03(+0.51%)
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
.