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
)
17.61
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012
5.273
5.341
5.273
5.321
1,174,488
+0.03(+0.52%)
Apr 27, 2012
5.291
5.298
5.258
5.293
461,029
+0.00(+0.09%)
Apr 26, 2012
5.281
5.298
5.253
5.288
867,121
-0.01(-0.14%)
Apr 25, 2012
5.313
5.321
5.296
5.296
300,712
+0.01(+0.19%)
Apr 24, 2012
5.301
5.313
5.261
5.286
481,057
+0.00(+0.00%)
Apr 23, 2012
5.278
5.286
5.223
5.286
864,769
-0.16(-2.90%)
Apr 20, 2012
5.434
5.461
5.434
5.444
674,904
+0.02(+0.28%)
Apr 19, 2012
5.469
5.486
5.416
5.429
528,457
-0.04(-0.69%)
Apr 18, 2012
5.471
5.474
5.444
5.466
384,319
-0.03(-0.55%)
Apr 17, 2012
5.469
5.501
5.454
5.496
830,464
+0.09(+1.71%)
Apr 16, 2012
5.434
5.451
5.361
5.404
535,147
-0.02(-0.37%)
Apr 13, 2012
5.424
5.434
5.389
5.424
913,951
-0.12(-2.17%)
Apr 12, 2012
5.486
5.566
5.474
5.544
985,545
+0.08(+1.42%)
Apr 11, 2012
5.461
5.479
5.436
5.466
526,652
+0.06(+1.02%)
Apr 10, 2012
5.469
5.479
5.379
5.411
727,460
-0.08(-1.37%)
Apr 09, 2012
5.484
5.501
5.436
5.486
598,805
-0.09(-1.53%)
Apr 05, 2012
5.521
5.574
5.521
5.571
930,928
+0.04(+0.63%)
Apr 04, 2012
5.546
5.574
5.519
5.536
603,126
-0.09(-1.51%)
Apr 03, 2012
5.636
5.651
5.614
5.621
662,859
-0.02(-0.31%)
Apr 02, 2012
5.534
5.649
5.521
5.639
1,053,041
+0.06(+0.99%)
Mar 30, 2012
5.526
5.589
5.497
5.584
1,525,975
+0.15(+2.76%)
Mar 29, 2012
5.399
5.446
5.386
5.434
901,730
+0.01(+0.14%)
Mar 28, 2012
5.469
5.469
5.409
5.426
922,553
-0.07(-1.23%)
Mar 27, 2012
5.486
5.524
5.474
5.494
639,432
+0.00(+0.00%)
Mar 26, 2012
5.431
5.499
5.431
5.494
715,459
+0.00(+0.05%)
Mar 23, 2012
5.524
5.534
5.436
5.491
468,505
+0.05(+0.97%)
Mar 22, 2012
5.481
5.481
5.414
5.439
719,177
-0.14(-2.56%)
Mar 21, 2012
5.646
5.646
5.571
5.581
645,730
+0.05(+0.95%)
Mar 20, 2012
5.571
5.604
5.524
5.529
729,002
-0.10(-1.82%)
Mar 19, 2012
5.667
5.667
5.608
5.631
1,031,080
-0.11(-1.88%)
Mar 16, 2012
5.739
5.752
5.709
5.739
2,349,495
-0.06(-0.99%)
Mar 15, 2012
5.797
5.817
5.747
5.797
1,097,646
-0.08(-1.28%)
Mar 14, 2012
5.849
5.892
5.837
5.872
1,133,757
-0.01(-0.13%)
Mar 13, 2012
5.859
5.884
5.837
5.879
2,612,388
+0.07(+1.12%)
Mar 12, 2012
5.817
5.817
5.757
5.814
721,605
-0.00(-0.04%)
Mar 09, 2012
5.809
5.842
5.782
5.817
1,663,089
+0.13(+2.29%)
Mar 08, 2012
5.669
5.697
5.644
5.687
587,519
+0.09(+1.66%)
Mar 07, 2012
5.569
5.594
5.551
5.594
468,357
+0.08(+1.45%)
Mar 06, 2012
5.546
5.559
5.484
5.514
1,250,391
-0.20(-3.55%)
Mar 05, 2012
5.747
5.824
5.698
5.717
1,389,185
-0.11(-1.85%)
Mar 02, 2012
5.822
5.849
5.792
5.824
2,256,068
-0.06(-0.94%)
Mar 01, 2012
5.824
5.884
5.804
5.879
441,955
+0.04(+0.69%)
Feb 29, 2012
5.904
5.904
5.822
5.839
732,428
-0.04(-0.72%)
Feb 28, 2012
5.809
5.892
5.804
5.882
1,398,942
+0.16(+2.71%)
Feb 27, 2012
5.739
5.739
5.646
5.727
1,267,735
-0.13(-2.22%)
Feb 24, 2012
5.839
5.882
5.809
5.857
1,807,714
+0.00(+0.04%)
Feb 23, 2012
5.934
6.077
5.827
5.854
1,009,391
-0.03(-0.47%)
Feb 22, 2012
5.889
5.902
5.859
5.882
627,699
-0.11(-1.80%)
Feb 21, 2012
6.007
6.021
5.964
5.990
597,495
+0.03(+0.50%)
Feb 17, 2012
5.975
5.985
5.939
5.959
486,816
+0.00(+0.08%)
Feb 16, 2012
5.909
5.954
5.892
5.954
545,239
+0.07(+1.11%)
Feb 15, 2012
5.897
5.944
5.884
5.889
817,592
+0.07(+1.16%)
Feb 14, 2012
5.809
5.847
5.804
5.822
439,463
-0.02(-0.26%)
Feb 13, 2012
5.879
5.879
5.807
5.837
546,976
+0.08(+1.30%)
Feb 10, 2012
5.752
5.772
5.727
5.762
599,288
-0.09(-1.54%)
Feb 09, 2012
5.844
5.882
5.829
5.852
615,343
+0.03(+0.52%)
Feb 08, 2012
5.832
5.864
5.787
5.822
934,590
+0.03(+0.52%)
Feb 07, 2012
5.807
5.812
5.744
5.792
814,829
-0.07(-1.15%)
Feb 06, 2012
5.812
5.862
5.792
5.859
593,801
+0.01(+0.21%)
Feb 03, 2012
5.809
5.884
5.809
5.847
1,083,844
+0.13(+2.28%)
Feb 02, 2012
5.709
5.754
5.682
5.717
961,811
+0.01(+0.22%)
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
.