India Fund, Inc. (The) Historical Stock Prices

IFN 
$27.93
*  
unch
unch
Get IFN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading IFN now
Exchange: NYSE

Community Rating:
View:    IFN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.85  27.93  27.7001  27.93 41,581
08/03/2015 27.9 27.93 27.7001 27.93 41,581
07/31/2015 27.66 28.06 27.602 27.93 159,324
07/30/2015 27.24 27.6 27.24 27.58 88,079
07/29/2015 27.17 27.3955 27.16 27.25 98,612
07/28/2015 27.4 27.4 27 27 71,307
07/27/2015 27.36 27.45 27 27.44 245,991
07/24/2015 27.72 27.83 27.55 27.68 50,469
07/23/2015 27.92 28.03 27.72 27.88 54,571
07/22/2015 28.07 28.21 27.94 27.96 133,337
07/21/2015 28.39 28.65 28 28.06 76,581
07/20/2015 28.3 28.5 28.21 28.39 130,582
07/17/2015 28.15 28.4 28.1001 28.3 112,524
07/16/2015 28.25 28.34 27.95 28.22 148,889
07/15/2015 27.28 28.069 27.28 27.97 300,377
07/14/2015 27.09 27.37 27 27.32 136,551
07/13/2015 26.91 26.98 26.8051 26.98 167,508
07/10/2015 26.94 26.94 26.6701 26.8 46,824
07/09/2015 26.55 26.73 26.39 26.6 173,399
07/08/2015 26.64 26.73 26.17 26.42 361,500
07/07/2015 26.85 26.94 26.64 26.86 102,388
07/06/2015 26.72 26.88 26.52 26.81 66,238
07/02/2015 26.81 26.85 26.71 26.77 46,745
07/01/2015 26.71 26.85 26.55 26.72 66,034
06/30/2015 26.5 26.585 26.49 26.49 68,569
06/29/2015 26.24 26.36 26.05 26.23 55,672
06/26/2015 26.57 26.7 26.52 26.65 165,810
06/25/2015 26.7 26.7 26.5919 26.6 109,076
06/24/2015 26.63 26.71 26.491 26.57 58,992
06/23/2015 26.65 26.81 26.5801 26.74 125,404
06/22/2015 26.35 26.64 26.35 26.58 69,563
06/19/2015 26.36 26.6 25.93 26.04 279,215
06/18/2015 26.21 26.3 26.16 26.27 68,156
06/17/2015 25.88 26.14 25.71 26.06 58,390
06/16/2015 25.83 25.83 25.65 25.66 83,521
06/15/2015 25.63 25.84 25.63 25.76 43,660
06/12/2015 25.71 25.83 25.58 25.61 39,688
06/11/2015 25.61 25.89 25.6 25.77 95,163
06/10/2015 26.16 26.4 26 26.18 140,678
06/09/2015 25.98 25.98 25.65 25.86 217,443
06/08/2015 26.1 26.12 26.04 26.08 47,450
06/05/2015 26.37 26.51 26.25 26.29 48,421
06/04/2015 26.37 26.5 26.3101 26.38 67,408
06/03/2015 26.57 26.7399 26.459 26.53 113,098
06/02/2015 26.57 26.94 26.52 26.9 56,220
06/01/2015 26.98 27.07 26.91 27.02 109,033
05/29/2015 26.79 27 26.71 26.84 84,625
05/28/2015 26.55 26.73 26.51 26.51 75,559
05/27/2015 26.59 26.6799 26.55 26.6 48,773
05/26/2015 26.74 26.74 26.4 26.65 113,748
05/22/2015 27.21 27.34 27.058 27.07 48,843
05/21/2015 27.02 27.2 26.94 27.08 191,088
05/20/2015 26.93 27.1899 26.75 27.1 159,905
05/19/2015 26.89 26.89 26.75 26.82 44,724
05/18/2015 26.97 26.97 26.685 26.77 56,642
05/15/2015 26.29 26.67 26.29 26.6 126,877
05/14/2015 26.4 26.425 26.22 26.4 54,743
05/13/2015 26.15 26.336 25.83 25.98 126,213
05/12/2015 25.85 25.98 25.6 25.92 100,119
05/11/2015 26.47 26.5 26.195 26.33 165,989
05/08/2015 26.16 26.2099 26.06 26.12 99,147
05/07/2015 25.9 25.98 25.42 25.82 200,285
05/06/2015 26.04 26.09 25.8 26.05 242,760
05/05/2015 26.6 26.6 26.44 26.59 187,669
05/04/2015 26.45 26.69 26.37 26.69 321,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?