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 (%)
Aug 31, 2012
5.303
5.333
5.278
5.325
658,550
+0.02(+0.28%)
Aug 30, 2012
5.300
5.318
5.288
5.310
686,852
+0.03(+0.57%)
Aug 29, 2012
5.283
5.310
5.273
5.280
2,302,311
-0.05(-0.85%)
Aug 27, 2012
5.303
5.348
5.285
5.325
2,753,421
-0.03(-0.61%)
Aug 24, 2012
5.285
5.378
5.283
5.358
957,871
+0.05(+0.94%)
Aug 23, 2012
5.313
5.338
5.298
5.308
334,729
-0.04(-0.70%)
Aug 22, 2012
5.313
5.363
5.298
5.345
337,101
+0.01(+0.09%)
Aug 21, 2012
5.338
5.373
5.315
5.340
684,512
+0.05(+0.90%)
Aug 20, 2012
5.258
5.293
5.245
5.293
466,220
+0.03(+0.57%)
Aug 17, 2012
5.245
5.265
5.233
5.263
454,265
-0.01(-0.14%)
Aug 16, 2012
5.235
5.286
5.235
5.270
357,707
+0.02(+0.29%)
Aug 15, 2012
5.248
5.273
5.240
5.255
257,386
-0.02(-0.28%)
Aug 14, 2012
5.263
5.300
5.263
5.270
354,540
+0.03(+0.48%)
Aug 13, 2012
5.280
5.300
5.238
5.245
393,678
-0.07(-1.27%)
Aug 10, 2012
5.258
5.313
5.257
5.313
198,692
+0.03(+0.47%)
Aug 09, 2012
5.258
5.303
5.253
5.288
605,839
+0.00(+0.09%)
Aug 08, 2012
5.263
5.310
5.263
5.283
391,166
-0.02(-0.33%)
Aug 07, 2012
5.288
5.330
5.288
5.300
527,478
+0.04(+0.76%)
Aug 06, 2012
5.220
5.270
5.203
5.260
409,004
+0.03(+0.48%)
Aug 03, 2012
5.210
5.235
5.180
5.235
909,426
+0.14(+2.65%)
Aug 02, 2012
5.067
5.105
5.065
5.100
724,293
-0.05(-0.97%)
Aug 01, 2012
5.160
5.165
5.133
5.150
603,454
+0.01(+0.10%)
Jul 31, 2012
5.165
5.178
5.128
5.145
974,474
-0.04(-0.68%)
Jul 30, 2012
5.130
5.180
5.115
5.180
759,370
+0.08(+1.52%)
Jul 27, 2012
5.060
5.115
5.027
5.102
1,259,804
+0.08(+1.49%)
Jul 26, 2012
4.982
5.037
4.982
5.027
504,496
+0.07(+1.36%)
Jul 25, 2012
4.965
4.980
4.930
4.960
338,100
+0.01(+0.15%)
Jul 24, 2012
4.942
4.957
4.915
4.952
747,651
+0.03(+0.56%)
Jul 23, 2012
4.942
4.942
4.885
4.925
686,197
-0.15(-2.96%)
Jul 20, 2012
5.047
5.075
5.047
5.075
853,304
-0.04(-0.78%)
Jul 19, 2012
5.100
5.138
5.092
5.115
789,637
+0.02(+0.44%)
Jul 18, 2012
5.075
5.108
5.060
5.092
409,711
+0.00(+0.05%)
Jul 17, 2012
5.072
5.105
5.045
5.090
928,126
+0.02(+0.35%)
Jul 16, 2012
5.055
5.090
5.045
5.072
768,377
-0.04(-0.69%)
Jul 13, 2012
5.067
5.115
5.067
5.107
769,591
+0.06(+1.19%)
Jul 12, 2012
4.992
5.052
4.992
5.047
1,055,947
-0.09(-1.71%)
Jul 11, 2012
5.097
5.135
5.097
5.135
1,318,382
+0.04(+0.79%)
Jul 10, 2012
5.155
5.163
5.087
5.095
1,505,416
+0.03(+0.59%)
Jul 09, 2012
5.007
5.065
5.007
5.065
656,021
+0.00(+0.05%)
Jul 06, 2012
5.047
5.077
5.040
5.062
742,515
-0.08(-1.56%)
Jul 05, 2012
5.155
5.159
5.100
5.143
1,293,694
-0.05(-0.87%)
Jul 03, 2012
5.150
5.195
5.150
5.188
584,075
+0.09(+1.82%)
Jul 02, 2012
5.080
5.100
5.055
5.095
1,006,044
-0.01(-0.15%)
Jun 29, 2012
5.047
5.107
5.035
5.102
1,206,913
+0.24(+4.84%)
Jun 28, 2012
4.847
4.870
4.819
4.867
728,727
-0.01(-0.15%)
Jun 27, 2012
4.815
4.882
4.815
4.875
364,305
+0.03(+0.62%)
Jun 26, 2012
4.792
4.847
4.792
4.845
496,316
+0.04(+0.89%)
Jun 25, 2012
4.779
4.805
4.744
4.802
503,869
-0.03(-0.67%)
Jun 22, 2012
4.832
4.842
4.812
4.835
531,688
+0.03(+0.57%)
Jun 21, 2012
4.852
4.880
4.795
4.807
794,718
-0.06(-1.29%)
Jun 20, 2012
4.892
4.892
4.832
4.870
448,214
-0.01(-0.21%)
Jun 19, 2012
4.887
4.902
4.857
4.880
1,433,150
+0.03(+0.52%)
Jun 18, 2012
4.822
4.877
4.777
4.855
1,128,101
-0.07(-1.47%)
Jun 15, 2012
4.867
4.940
4.867
4.927
1,283,557
+0.09(+1.86%)
Jun 14, 2012
4.807
4.856
4.787
4.837
368,132
-0.01(-0.16%)
Jun 13, 2012
4.867
4.905
4.832
4.845
404,095
-0.06(-1.23%)
Jun 12, 2012
4.845
4.910
4.837
4.905
678,852
+0.13(+2.78%)
Jun 11, 2012
4.812
4.820
4.771
4.772
1,100,406
-0.12(-2.51%)
Jun 08, 2012
4.865
4.895
4.845
4.895
211,449
+0.02(+0.31%)
Jun 07, 2012
4.957
4.975
4.880
4.880
397,281
+0.00(+0.05%)
Jun 06, 2012
4.832
4.910
4.822
4.877
908,020
+0.15(+3.23%)
Jun 05, 2012
4.679
4.734
4.677
4.724
487,912
+0.03(+0.59%)
Jun 04, 2012
4.707
4.734
4.669
4.697
838,861
+0.00(+0.05%)
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
.