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
)
17.99
-0.02 (-0.11%)
Streaming Delayed Price
Updated: 2:12 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 29, 2012
5.904
5.904
5.821
5.839
732,521
-0.04(-0.72%)
Feb 28, 2012
5.809
5.891
5.803
5.881
1,399,120
+0.16(+2.71%)
Feb 27, 2012
5.738
5.738
5.646
5.726
1,267,896
-0.13(-2.22%)
Feb 24, 2012
5.839
5.881
5.809
5.856
1,807,944
+0.00(+0.04%)
Feb 23, 2012
5.934
6.076
5.826
5.854
1,009,519
-0.03(-0.47%)
Feb 22, 2012
5.889
5.901
5.859
5.881
627,779
-0.11(-1.80%)
Feb 21, 2012
6.006
6.021
5.964
5.989
597,571
+0.03(+0.50%)
Feb 17, 2012
5.974
5.984
5.939
5.959
486,877
+0.01(+0.08%)
Feb 16, 2012
5.909
5.954
5.891
5.954
545,308
+0.07(+1.11%)
Feb 15, 2012
5.896
5.944
5.884
5.889
817,696
+0.07(+1.16%)
Feb 14, 2012
5.809
5.846
5.803
5.821
439,519
-0.02(-0.26%)
Feb 13, 2012
5.879
5.879
5.806
5.836
547,045
+0.08(+1.30%)
Feb 10, 2012
5.751
5.771
5.726
5.761
599,364
-0.09(-1.54%)
Feb 09, 2012
5.844
5.881
5.829
5.851
615,421
+0.03(+0.52%)
Feb 08, 2012
5.831
5.864
5.786
5.821
934,709
+0.03(+0.52%)
Feb 07, 2012
5.806
5.811
5.743
5.791
814,932
-0.07(-1.15%)
Feb 06, 2012
5.811
5.861
5.791
5.859
593,877
+0.01(+0.21%)
Feb 03, 2012
5.809
5.884
5.809
5.846
1,083,982
+0.13(+2.28%)
Feb 02, 2012
5.708
5.753
5.681
5.716
961,933
+0.01(+0.22%)
Feb 01, 2012
5.596
5.706
5.596
5.703
1,607,310
+0.20(+3.64%)
Jan 31, 2012
5.528
5.551
5.450
5.503
1,588,414
+0.10(+1.76%)
Jan 30, 2012
5.375
5.410
5.324
5.408
686,169
-0.08(-1.37%)
Jan 27, 2012
5.433
5.491
5.430
5.483
981,516
+0.06(+1.01%)
Jan 26, 2012
5.501
5.526
5.428
5.428
1,677,679
-0.07(-1.23%)
Jan 25, 2012
5.473
5.501
5.448
5.496
2,148,493
+0.03(+0.55%)
Jan 24, 2012
5.468
5.476
5.428
5.465
1,910,026
+0.02(+0.41%)
Jan 23, 2012
5.400
5.443
5.388
5.443
1,008,005
+0.04(+0.69%)
Jan 20, 2012
5.385
5.408
5.365
5.405
842,408
+0.01(+0.23%)
Jan 19, 2012
5.458
5.468
5.383
5.393
1,501,629
-0.02(-0.32%)
Jan 18, 2012
5.353
5.413
5.330
5.410
915,233
+0.06(+1.12%)
Jan 17, 2012
5.285
5.407
5.278
5.350
2,243,102
+0.21(+4.04%)
Jan 13, 2012
5.170
5.170
5.120
5.143
585,113
-0.03(-0.63%)
Jan 12, 2012
5.155
5.175
5.117
5.175
540,611
+0.03(+0.54%)
Jan 11, 2012
5.138
5.158
5.128
5.148
501,408
+0.01(+0.10%)
Jan 10, 2012
5.087
5.158
5.087
5.143
1,196,772
+0.18(+3.63%)
Jan 09, 2012
4.940
4.970
4.932
4.962
643,336
+0.06(+1.12%)
Jan 06, 2012
4.950
4.960
4.895
4.907
477,767
-0.03(-0.56%)
Jan 05, 2012
4.915
4.965
4.892
4.935
811,637
-0.02(-0.35%)
Jan 04, 2012
4.907
4.960
4.892
4.952
1,231,785
+0.19(+3.89%)
Dec 30, 2011
4.727
4.772
4.699
4.767
1,565,368
+0.04(+0.85%)
Dec 29, 2011
4.739
4.752
4.689
4.727
1,927,285
-0.01(-0.21%)
Dec 28, 2011
4.827
4.835
4.659
4.737
2,842,798
-0.06(-1.15%)
Dec 27, 2011
4.859
4.868
4.787
4.792
1,024,066
-0.09(-1.87%)
Dec 23, 2011
4.893
4.896
4.863
4.883
877,284
+0.04(+0.81%)
Dec 21, 2011
4.895
4.913
4.780
4.844
2,929,044
-0.07(-1.40%)
Dec 20, 2011
4.812
4.913
4.802
4.913
2,467,297
+0.16(+3.26%)
Dec 19, 2011
4.866
4.873
4.748
4.758
1,821,984
-0.13(-2.72%)
Dec 16, 2011
4.881
4.927
4.881
4.891
798,965
-0.03(-0.65%)
Dec 15, 2011
4.962
5.009
4.905
4.923
1,368,444
+0.05(+0.96%)
Dec 14, 2011
4.930
4.964
4.829
4.876
1,907,913
-0.09(-1.74%)
Dec 13, 2011
5.038
5.065
4.937
4.962
2,113,570
-0.05(-0.98%)
Dec 12, 2011
5.105
5.105
4.969
5.011
2,189,396
-0.25(-4.68%)
Dec 09, 2011
5.245
5.287
5.235
5.257
1,541,435
+0.00(+0.05%)
Dec 08, 2011
5.341
5.341
5.225
5.255
1,631,019
-0.19(-3.48%)
Dec 07, 2011
5.403
5.469
5.383
5.445
642,149
+0.01(+0.14%)
Dec 06, 2011
5.459
5.467
5.432
5.437
966,811
-0.06(-1.08%)
Dec 05, 2011
5.472
5.543
5.472
5.496
1,302,162
+0.02(+0.31%)
Dec 02, 2011
5.558
5.597
5.459
5.479
1,469,711
+0.06(+1.14%)
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
.