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
UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020
8.561
8.750
8.499
8.714
192,160
+0.21(+2.50%)
May 28, 2020
8.473
8.532
8.437
8.502
365,250
+0.14(+1.62%)
May 27, 2020
8.408
8.414
8.278
8.367
235,709
+0.06(+0.78%)
May 26, 2020
8.349
8.378
8.237
8.302
299,331
+0.06(+0.79%)
May 22, 2020
8.207
8.243
8.148
8.237
196,400
+0.04(+0.43%)
May 21, 2020
8.284
8.284
8.160
8.201
162,741
-0.04(-0.50%)
May 20, 2020
8.113
8.296
8.113
8.243
152,792
+0.17(+2.12%)
May 19, 2020
8.260
8.331
8.001
8.072
317,203
-0.31(-3.66%)
May 18, 2020
8.255
8.414
8.243
8.378
182,962
+0.20(+2.45%)
May 15, 2020
8.196
8.249
8.143
8.178
295,448
-0.15(-1.84%)
May 14, 2020
8.207
8.374
8.196
8.331
240,761
-0.04(-0.49%)
May 13, 2020
8.437
8.471
8.260
8.372
247,537
-0.13(-1.53%)
May 12, 2020
8.361
8.644
8.278
8.502
393,649
+0.22(+2.63%)
May 11, 2020
8.225
8.322
8.213
8.284
400,672
-0.06(-0.78%)
May 08, 2020
8.431
8.451
8.284
8.349
164,515
+0.02(+0.21%)
May 07, 2020
8.296
8.355
8.255
8.331
127,555
+0.08(+1.00%)
May 06, 2020
8.308
8.317
8.166
8.249
256,657
-0.08(-0.92%)
May 05, 2020
8.337
8.431
8.290
8.325
283,764
-0.06(-0.77%)
May 04, 2020
8.272
8.414
8.137
8.390
378,534
+0.09(+1.07%)
May 01, 2020
8.508
8.508
8.237
8.302
249,995
-0.29(-3.43%)
Apr 30, 2020
8.720
8.720
8.597
8.597
262,795
-0.01(-0.14%)
Apr 29, 2020
8.502
8.626
8.502
8.608
320,826
+0.23(+2.74%)
Apr 28, 2020
8.437
8.437
8.355
8.378
242,244
+0.05(+0.57%)
Apr 27, 2020
8.319
8.372
8.290
8.331
163,641
+0.11(+1.36%)
Apr 24, 2020
8.243
8.263
8.119
8.219
118,552
-0.06(-0.71%)
Apr 23, 2020
8.290
8.384
8.225
8.278
191,054
+0.03(+0.36%)
Apr 22, 2020
8.319
8.402
8.196
8.249
235,991
+0.12(+1.45%)
Apr 21, 2020
8.095
8.179
8.084
8.131
129,480
-0.17(-2.06%)
Apr 20, 2020
8.237
8.349
8.201
8.302
195,694
-0.05(-0.56%)
Apr 17, 2020
8.449
8.573
8.231
8.349
273,230
+0.09(+1.14%)
Apr 16, 2020
8.219
8.298
8.160
8.255
240,485
+0.09(+1.08%)
Apr 15, 2020
8.225
8.225
7.977
8.166
206,814
-0.18(-2.12%)
Apr 14, 2020
8.290
8.467
8.272
8.343
481,483
+0.18(+2.24%)
Apr 13, 2020
8.296
8.343
8.048
8.160
563,445
-0.27(-3.15%)
Apr 09, 2020
8.426
8.573
8.343
8.426
303,420
+0.18(+2.14%)
Apr 08, 2020
7.954
8.302
7.954
8.249
274,390
+0.45(+5.74%)
Apr 07, 2020
8.213
8.243
7.706
7.801
342,179
+0.01(+0.15%)
Apr 06, 2020
7.618
7.913
7.618
7.789
345,473
+0.34(+4.51%)
Apr 03, 2020
7.571
7.730
7.429
7.453
228,794
-0.20(-2.62%)
Apr 02, 2020
7.606
7.758
7.530
7.653
337,003
+0.05(+0.62%)
Apr 01, 2020
7.783
8.025
7.535
7.606
637,492
-0.42(-5.29%)
Mar 31, 2020
8.308
8.390
7.871
8.031
460,306
-0.04(-0.51%)
Mar 30, 2020
7.860
8.108
7.645
8.072
495,548
+0.02(+0.22%)
Mar 27, 2020
7.918
8.225
7.730
8.054
466,408
-0.04(-0.51%)
Mar 26, 2020
7.677
8.154
7.671
8.095
505,683
+0.69(+9.32%)
Mar 25, 2020
7.081
7.512
7.081
7.406
460,352
+0.48(+6.89%)
Mar 24, 2020
6.957
7.164
6.804
6.928
666,131
+0.04(+0.60%)
Mar 23, 2020
7.211
7.388
6.562
6.887
853,041
-0.66(-8.75%)
Mar 20, 2020
7.435
7.597
7.038
7.547
622,104
+0.29(+4.07%)
Mar 19, 2020
7.470
7.547
6.925
7.252
672,917
-0.20(-2.69%)
Mar 18, 2020
7.932
8.017
7.334
7.453
590,025
-0.82(-9.95%)
Mar 17, 2020
8.113
8.378
7.960
8.276
562,280
+0.18(+2.23%)
Mar 16, 2020
7.960
8.299
7.960
8.096
388,253
-0.76(-8.54%)
Mar 13, 2020
9.061
9.061
8.485
8.852
650,158
+0.19(+2.15%)
Mar 12, 2020
8.745
8.846
8.457
8.666
925,449
-0.73(-7.75%)
Mar 11, 2020
9.681
9.712
9.275
9.393
232,800
-0.32(-3.31%)
Mar 10, 2020
9.642
9.782
9.585
9.715
129,641
+0.16(+1.65%)
Mar 09, 2020
9.484
9.597
9.145
9.557
257,237
-0.53(-5.26%)
Mar 06, 2020
10.06
10.13
10.04
10.09
264,459
-0.03(-0.33%)
Mar 05, 2020
10.26
10.35
10.07
10.12
446,886
-0.29(-2.76%)
Mar 04, 2020
10.37
10.46
10.29
10.41
299,342
+0.08(+0.76%)
Mar 03, 2020
10.31
10.45
10.25
10.33
258,019
+0.08(+0.77%)
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
.