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 (%)
Jul 30, 2010
6.758
6.792
6.709
6.758
490,852
+0.02(+0.25%)
Jul 29, 2010
6.796
6.799
6.720
6.741
528,573
+0.01(+0.16%)
Jul 28, 2010
6.700
6.732
6.677
6.730
586,148
-0.01(-0.19%)
Jul 27, 2010
6.769
6.781
6.732
6.743
438,319
-0.03(-0.38%)
Jul 26, 2010
6.679
6.769
6.666
6.769
419,665
-0.01(-0.15%)
Jul 23, 2010
6.739
6.781
6.688
6.779
558,908
+0.02(+0.31%)
Jul 22, 2010
6.730
6.758
6.711
6.758
754,900
+0.16(+2.46%)
Jul 21, 2010
6.654
6.679
6.581
6.596
1,265,453
-0.05(-0.77%)
Jul 20, 2010
6.540
6.647
6.485
6.647
828,456
+0.07(+1.00%)
Jul 19, 2010
6.577
6.636
6.540
6.581
708,683
+0.02(+0.33%)
Jul 16, 2010
6.560
6.600
6.523
6.560
650,076
-0.08(-1.16%)
Jul 15, 2010
6.587
6.654
6.551
6.636
538,434
-0.02(-0.26%)
Jul 14, 2010
6.658
6.673
6.600
6.654
518,608
-0.04(-0.64%)
Jul 13, 2010
6.694
6.743
6.645
6.696
1,406
+0.07(+1.09%)
Jul 12, 2010
6.609
6.681
6.609
6.624
709,724
-0.02(-0.26%)
Jul 09, 2010
6.641
6.654
6.560
6.641
750,403
+0.07(+1.14%)
Jul 08, 2010
6.572
6.579
6.496
6.566
506,655
+0.01(+0.13%)
Jul 07, 2010
6.378
6.566
6.378
6.558
597,974
+0.12(+1.89%)
Jul 06, 2010
6.474
6.519
6.406
6.436
701,644
+0.01(+0.23%)
Jul 02, 2010
6.421
6.451
6.363
6.421
513,272
-0.03(-0.53%)
Jul 01, 2010
6.425
6.476
6.351
6.455
1,129,905
+0.00(+0.07%)
Jun 30, 2010
6.445
6.577
6.436
6.451
1,469,084
+0.04(+0.70%)
Jun 29, 2010
6.427
6.432
6.346
6.406
924,811
-0.15(-2.25%)
Jun 25, 2010
6.553
6.577
6.479
6.553
590,663
+0.08(+1.22%)
Jun 24, 2010
6.506
6.506
6.417
6.474
700,181
-0.04(-0.69%)
Jun 23, 2010
6.481
6.559
6.481
6.519
527,518
+0.00(+0.07%)
Jun 22, 2010
6.555
6.596
6.483
6.515
803,364
-0.10(-1.55%)
Jun 21, 2010
6.602
6.664
6.577
6.617
1,133,877
+0.12(+1.84%)
Jun 18, 2010
6.498
6.523
6.457
6.498
346,208
+0.03(+0.40%)
Jun 17, 2010
6.517
6.517
6.436
6.472
467,416
-0.03(-0.49%)
Jun 16, 2010
6.421
6.504
6.387
6.504
518,519
-0.02(-0.26%)
Jun 15, 2010
6.425
6.530
6.425
6.521
524,709
+0.12(+1.93%)
Jun 14, 2010
6.400
6.472
6.355
6.398
1,638,389
+0.08(+1.28%)
Jun 11, 2010
6.287
6.329
6.193
6.317
660,308
+0.02(+0.30%)
Jun 10, 2010
6.195
6.310
6.195
6.297
824,339
+0.20(+3.32%)
Jun 09, 2010
6.125
6.225
6.048
6.095
714,765
-0.01(-0.14%)
Jun 08, 2010
6.016
6.114
5.984
6.103
657,124
+0.07(+1.17%)
Jun 07, 2010
6.076
6.197
6.001
6.033
1,373,174
-0.08(-1.33%)
Jun 04, 2010
6.114
6.214
6.095
6.114
1,101,361
-0.14(-2.28%)
Jun 03, 2010
6.270
6.331
6.201
6.257
775,078
+0.00(+0.00%)
Jun 02, 2010
6.110
6.274
6.093
6.257
1,238,958
+0.21(+3.49%)
Jun 01, 2010
6.001
6.142
6.001
6.046
872,990
-0.06(-1.01%)
May 28, 2010
6.108
6.165
6.099
6.108
1,256,294
+0.03(+0.42%)
May 27, 2010
5.967
6.116
5.967
6.082
955,764
+0.23(+3.90%)
May 26, 2010
5.982
5.982
5.822
5.854
1,747,752
-0.01(-0.11%)
May 25, 2010
5.726
5.860
5.675
5.860
1,528,150
-0.13(-2.10%)
May 24, 2010
6.014
6.088
5.986
5.986
711,735
-0.08(-1.34%)
May 21, 2010
5.867
6.067
5.843
6.067
1,198,602
+0.14(+2.34%)
May 20, 2010
5.914
6.005
5.886
5.928
1,743,101
-0.22(-3.51%)
May 19, 2010
6.208
6.302
6.078
6.144
1,582,676
-0.17(-2.67%)
May 18, 2010
6.427
6.504
6.291
6.312
592,516
-0.10(-1.60%)
May 17, 2010
6.440
6.472
6.276
6.415
885,777
-0.07(-1.05%)
May 14, 2010
6.483
6.500
6.374
6.483
1,551,282
-0.10(-1.52%)
May 13, 2010
6.645
6.658
6.558
6.583
548,544
-0.06(-0.93%)
May 12, 2010
6.547
6.664
6.547
6.645
398,399
+0.06(+0.91%)
May 11, 2010
6.649
6.683
6.579
6.585
966,376
-0.06(-0.87%)
May 10, 2010
6.568
6.654
6.565
6.643
1,570,104
+0.40(+6.35%)
May 07, 2010
6.378
6.378
6.191
6.246
2,586,220
-0.11(-1.74%)
May 06, 2010
6.487
6.508
5.864
6.357
937
-0.09(-1.42%)
May 05, 2010
6.472
6.590
6.436
6.449
2,113,322
-0.09(-1.31%)
May 04, 2010
6.754
6.811
6.517
6.534
2,176,285
-0.38(-5.52%)
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
.