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
)
18.01
+0.08 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2010
6.445
6.578
6.437
6.452
1,468,897
+0.04(+0.70%)
Jun 29, 2010
6.428
6.433
6.347
6.407
924,693
-0.15(-2.25%)
Jun 25, 2010
6.554
6.578
6.479
6.554
590,588
+0.08(+1.22%)
Jun 24, 2010
6.507
6.507
6.418
6.475
700,092
-0.04(-0.69%)
Jun 23, 2010
6.482
6.560
6.482
6.520
527,451
+0.00(+0.07%)
Jun 22, 2010
6.556
6.597
6.484
6.516
803,261
-0.10(-1.55%)
Jun 21, 2010
6.603
6.665
6.578
6.618
1,133,733
+0.12(+1.84%)
Jun 18, 2010
6.499
6.524
6.458
6.499
346,164
+0.03(+0.40%)
Jun 17, 2010
6.518
6.518
6.437
6.473
467,356
-0.03(-0.49%)
Jun 16, 2010
6.422
6.505
6.388
6.505
518,453
-0.02(-0.26%)
Jun 15, 2010
6.426
6.531
6.426
6.522
524,642
+0.12(+1.93%)
Jun 14, 2010
6.401
6.473
6.356
6.398
1,638,181
+0.08(+1.28%)
Jun 11, 2010
6.288
6.330
6.194
6.317
660,224
+0.02(+0.30%)
Jun 10, 2010
6.196
6.311
6.196
6.298
824,234
+0.20(+3.32%)
Jun 09, 2010
6.125
6.226
6.049
6.096
714,674
-0.01(-0.14%)
Jun 08, 2010
6.017
6.115
5.985
6.104
657,041
+0.07(+1.17%)
Jun 07, 2010
6.076
6.198
6.002
6.034
1,373,000
-0.08(-1.33%)
Jun 04, 2010
6.115
6.215
6.096
6.115
1,101,221
-0.14(-2.28%)
Jun 03, 2010
6.270
6.332
6.202
6.258
774,979
+0.00(+0.00%)
Jun 02, 2010
6.110
6.275
6.093
6.258
1,238,801
+0.21(+3.49%)
Jun 01, 2010
6.002
6.142
6.002
6.046
872,879
-0.06(-1.01%)
May 28, 2010
6.108
6.166
6.100
6.108
1,256,135
+0.03(+0.42%)
May 27, 2010
5.968
6.117
5.968
6.083
955,643
+0.23(+3.90%)
May 26, 2010
5.983
5.983
5.823
5.855
1,747,530
-0.01(-0.11%)
May 25, 2010
5.727
5.861
5.675
5.861
1,527,955
-0.13(-2.10%)
May 24, 2010
6.015
6.089
5.987
5.987
711,645
-0.08(-1.34%)
May 21, 2010
5.867
6.068
5.844
6.068
1,198,450
+0.14(+2.34%)
May 20, 2010
5.914
6.006
5.887
5.929
1,742,879
-0.22(-3.51%)
May 19, 2010
6.209
6.302
6.078
6.145
1,582,475
-0.17(-2.67%)
May 18, 2010
6.428
6.505
6.292
6.313
592,440
-0.10(-1.60%)
May 17, 2010
6.441
6.473
6.277
6.415
885,665
-0.07(-1.05%)
May 14, 2010
6.484
6.501
6.375
6.484
1,551,085
-0.10(-1.52%)
May 13, 2010
6.646
6.659
6.558
6.584
548,475
-0.06(-0.93%)
May 12, 2010
6.548
6.665
6.548
6.646
398,348
+0.06(+0.91%)
May 11, 2010
6.650
6.684
6.580
6.586
966,253
-0.06(-0.87%)
May 10, 2010
6.569
6.654
6.566
6.644
1,569,905
+0.40(+6.35%)
May 07, 2010
6.379
6.379
6.192
6.247
2,585,891
-0.11(-1.74%)
May 06, 2010
6.488
6.509
5.865
6.358
937
-0.09(-1.42%)
May 05, 2010
6.473
6.591
6.437
6.450
2,113,054
-0.09(-1.31%)
May 04, 2010
6.755
6.812
6.518
6.535
2,176,009
-0.38(-5.52%)
May 03, 2010
6.804
6.929
6.799
6.916
539,355
+0.09(+1.28%)
Apr 30, 2010
6.942
6.942
6.821
6.829
664,632
-0.09(-1.36%)
Apr 29, 2010
6.883
6.923
6.857
6.923
825,711
+0.07(+0.96%)
Apr 28, 2010
6.821
6.897
6.816
6.857
713,956
+0.04(+0.53%)
Apr 27, 2010
6.932
6.934
6.808
6.821
79,308
-0.12(-1.73%)
Apr 26, 2010
6.987
6.991
6.897
6.940
736,950
-0.05(-0.67%)
Apr 23, 2010
6.919
7.017
6.900
6.987
988,562
+0.04(+0.65%)
Apr 22, 2010
6.810
6.944
6.793
6.942
618,931
+0.10(+1.53%)
Apr 21, 2010
6.848
6.856
6.784
6.838
853,027
-0.05(-0.71%)
Apr 20, 2010
6.825
6.889
6.825
6.887
468
+0.07(+1.03%)
Apr 19, 2010
6.652
6.827
6.586
6.816
1,503,527
+0.04(+0.57%)
Apr 16, 2010
6.883
6.897
6.761
6.778
1,101,029
-0.17(-2.46%)
Apr 15, 2010
7.000
7.008
6.917
6.949
686,743
-0.11(-1.51%)
Apr 14, 2010
7.021
7.055
6.976
7.055
779,405
+0.09(+1.35%)
Apr 13, 2010
6.959
7.004
6.889
6.961
564,008
-0.04(-0.52%)
Apr 12, 2010
7.023
7.025
6.964
6.998
734,985
-0.00(-0.06%)
Apr 09, 2010
6.989
7.019
6.964
7.002
573,850
+0.05(+0.74%)
Apr 08, 2010
6.868
6.974
6.833
6.951
858,269
+0.01(+0.18%)
Apr 07, 2010
6.996
7.017
6.936
6.938
781,454
-0.06(-0.82%)
Apr 06, 2010
6.953
7.034
6.942
6.996
1,580,562
+0.01(+0.15%)
Apr 05, 2010
6.846
6.989
6.846
6.985
1,551,235
+0.16(+2.38%)
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
.