India Fund, Inc. (The) Historical Stock Prices

IFN 
$26.23
*  
0.42
1.58%
Get IFN Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading IFN now
Exchange: NYSE

Community Rating:
 
 
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: 1 Year, From 29-JUN-2014 TO 29-JUN-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  26.11  26.36  26.05  26.23 55,672
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
05/01/2015 25.58 26.25 25.5 26.15 120,221
04/30/2015 25.76 25.85 25.5 25.53 84,372
04/29/2015 26 26.21 25.85 25.85 237,098
04/28/2015 26.34 26.34 26.02 26.09 159,868
04/27/2015 26.25 26.3999 26.1 26.2 209,824
04/24/2015 26.86 26.884 26.38 26.4 232,042
04/23/2015 27.19 27.27 27.06 27.19 107,605
04/22/2015 27.4 27.4199 27.11 27.37 201,837
04/21/2015 27.5 27.5 27.3 27.3 101,259
04/20/2015 27.67 27.87 27.51 27.53 164,688
04/17/2015 28.54 28.5638 28.09 28.12 96,908
04/16/2015 29.14 29.14 28.61 28.84 143,875
04/15/2015 29 29.16 28.9301 29.16 65,121
04/14/2015 29.09 29.2 28.96 29.16 71,129
04/13/2015 29.13 29.1992 29 29 83,891
04/10/2015 29.05 29.19 28.9203 29.14 115,801
04/09/2015 29.09 29.2 28.9101 29.09 38,053
04/08/2015 28.99 29.06 28.83 29 116,591
04/07/2015 28.68 28.8398 28.61 28.82 75,432
04/06/2015 28.3 28.63 28.3 28.58 53,654
04/02/2015 28.45 28.5463 28.4001 28.46 51,342
04/01/2015 28.4 28.5 28.3265 28.45 83,876
03/31/2015 27.98 28.39 27.82 28.28 153,421
03/30/2015 28.09 28.23 27.9751 28.03 167,325
03/27/2015 28.1 28.115 27.63 27.84 112,058
03/26/2015 28.03 28.2 27.9 28 122,970
03/25/2015 28.31 28.5 28 28.37 231,503
03/24/2015 28.58 28.58 28.3275 28.36 61,939
03/23/2015 28.61 28.61 28.4 28.46 112,156
03/20/2015 28.8 29 28.31 28.7 133,961
03/19/2015 28.77 28.77 28.4 28.43 142,725
03/18/2015 28.79 29.4 28.56 29.21 61,211
03/17/2015 28.65 29.0189 28.54 28.94 73,411
03/16/2015 29 29 28.6 28.65 151,470
03/13/2015 28.85 29.0299 28.68 28.83 176,376
03/12/2015 29.35 29.41 29.15 29.17 135,451
03/11/2015 28.93 29.1 28.9 29.02 76,706
03/10/2015 29.19 29.19 28.77 28.95 156,593
03/09/2015 29.47 29.5 29.181 29.42 131,115
03/06/2015 29.87 29.92 29.54 29.59 115,767
03/05/2015 29.76 30.06 29.7 29.98 123,926
03/04/2015 29.88 30.068 29.76 30.03 162,034
03/03/2015 29.93 30.16 29.91 30.16 142,134
03/02/2015 29.81 29.9 29.76 29.9 129,252
02/27/2015 29.55 29.79 29.55 29.74 149,236
02/26/2015 29.26 29.305 29.165 29.3 88,863
02/25/2015 29.18 29.4 29.1085 29.28 136,407
02/24/2015 28.9 29.22 28.9 29.22 77,978
02/23/2015 28.87 28.97 28.8 28.91 82,724
02/20/2015 29 29.1 28.8 29.1 148,987
02/19/2015 29.15 29.2 29 29.2 91,816
02/18/2015 29.1 29.186 28.8 28.83 104,562
02/17/2015 29.12 29.19 28.96 29.07 53,319
02/13/2015 28.905 29.28 28.75 29.13 92,771
02/12/2015 28.68 28.79 28.68 28.72 144,249
02/11/2015 28.45 28.59 28.4148 28.49 71,088
02/10/2015 28.4 28.49 28.03 28.38 234,597
02/09/2015 28.45 28.576 28.21 28.23 269,996
02/06/2015 28.81 28.89 28.73 28.81 68,810
02/05/2015 29 29 28.8101 28.89 67,847
02/04/2015 29.11 29.18 28.73 28.93 80,728
02/03/2015 29.29 29.42 28.97 29.41 190,810
02/02/2015 29.43 29.53 29.13 29.3 134,247
01/30/2015 29.41 29.41 28.87 28.98 119,451
01/29/2015 29.78 29.78 29.51 29.66 156,821
01/28/2015 29.95 30.099 29.5 29.61 124,812
01/27/2015 29.6 29.8 29.55 29.69 228,420
01/26/2015 29.8 29.8 29.55 29.64 166,117
01/23/2015 29.12 29.89 29.12 29.75 255,283
01/22/2015 28.94 29.29 28.907 29.28 190,129
01/21/2015 28.69 28.925 28.68 28.9 144,859
01/20/2015 28.83 28.87 28.58 28.7 166,695
01/16/2015 28.31 28.49 28.17 28.47 156,060
01/15/2015 27.76 28.365 27.71 28.23 217,317
01/14/2015 27.39 27.53 27.06 27.2 102,552
01/13/2015 27.36 27.7 27.1801 27.53 247,324
01/12/2015 26.85 27.17 26.73 27.15 168,883
01/09/2015 26.91 26.989 26.56 26.62 148,604
01/08/2015 26.43 27.01 26.3901 26.78 212,915
01/07/2015 25.7 26.05 25.58 25.87 136,319
01/06/2015 25.65 25.87 25.48 25.61 156,545
01/05/2015 26.37 26.47 26.1301 26.21 156,451
01/02/2015 26.18 26.49 26.15 26.34 79,213
12/31/2014 25.66 26.1299 25.66 25.81 90,259
12/30/2014 25.89 26.22 25.56 25.66 157,306
12/29/2014 25.65 26.13 25.63 25.89 132,875
12/26/2014 27.45 27.67 27.31 27.33 45,500
12/24/2014 27.33 27.6 27.301 27.46 69,112
12/23/2014 27.7 27.74 27.37 27.48 83,490
12/22/2014 27.98 27.98 27.51 27.73 107,577
12/19/2014 27.9 27.96 27.71 27.9 71,725
12/18/2014 27.28 28.29 27.06 28 165,544
12/17/2014 26.5 27.09 26.41 26.81 202,730
12/16/2014 26.8 26.8 26.2 26.56 297,674
12/15/2014 27.44 27.59 27.04 27.08 131,239
12/12/2014 27.61 27.78 27.55 27.55 69,761
12/11/2014 27.85 28.23 27.85 27.98 109,818
12/10/2014 28.21 28.5 28 28.03 108,047
12/09/2014 28.18 28.2508 28.04 28.13 106,388
12/08/2014 28.88 29.09 28.53 28.59 81,805
12/05/2014 29.15 29.15 28.95 29.06 107,979
12/04/2014 28.99 29.5 28.99 29.28 118,381
12/03/2014 28.95 29 28.9173 29 78,339
12/02/2014 28.88 28.98 28.79 28.9 121,192
12/01/2014 28.82 28.82 28.61 28.77 98,571
11/28/2014 28.95 28.95 28.78 28.94 43,799
11/26/2014 28.78 28.9 28.61 28.81 54,671
11/25/2014 28.71 28.71 28.32 28.66 205,035
11/24/2014 28.65 28.84 28.56 28.74 118,442
11/21/2014 28.76 28.76 28.47 28.69 102,905
11/20/2014 28.21 28.52 28.1 28.29 45,929
11/19/2014 28.25 28.45 28.18 28.26 64,329
11/18/2014 28.43 28.67 28.43 28.48 93,318
11/17/2014 28.45 28.71 28.42 28.51 168,766
11/14/2014 28.38 28.49 28.2507 28.45 121,757
11/13/2014 28.45 28.48 28.26 28.38 128,054
11/12/2014 28.05 28.49 27.94 28.44 151,823
11/11/2014 28.14 28.21 28.06 28.16 129,975
11/10/2014 28.1 28.1 27.906 28.03 94,274
11/07/2014 27.7 28.01 27.7 28 165,026
11/06/2014 27.46 27.82 27.46 27.76 111,284
11/05/2014 27.59 27.63 27.46 27.55 104,818
11/04/2014 27.69 27.8 27.5 27.64 61,597
11/03/2014 27.74 27.8 27.6 27.74 109,163
10/31/2014 27.53 27.78 27.49 27.74 194,537
10/30/2014 27 27.19 26.95 27.17 50,153
10/29/2014 26.86 26.9804 26.72 26.76 105,140
10/28/2014 26.57 26.8999 26.57 26.82 88,265
10/27/2014 26.55 26.6048 26.36 26.51 98,150
10/24/2014 26.73 26.8335 26.53 26.81 45,536
10/23/2014 26.52 26.79 26.5 26.79 141,676
10/22/2014 26.45 26.5 26.41 26.41 79,142
10/21/2014 26.15 26.55 26.04 26.45 82,606
10/20/2014 25.96 26.23 25.9101 26.07 98,208
10/17/2014 26.01 26.05 25.68 25.9 125,783
10/16/2014 25.07 25.86 24.77 25.75 264,250
10/15/2014 25.83 25.9 25.07 25.72 345,767
10/14/2014 26.44 26.6 25.96 25.96 169,284
10/13/2014 26.3 26.59 26.24 26.51 135,982
10/10/2014 26.3 26.4899 26 26.1 144,859
10/09/2014 26.43 26.56 26.28 26.33 141,542
10/08/2014 26.36 26.522 26.02 26.44 127,645
10/07/2014 26.62 26.62 26.25 26.33 169,450
10/06/2014 26.53 26.8399 26.5259 26.75 123,274
10/03/2014 26.69 26.739 26.42 26.62 73,552
10/02/2014 26.47 26.67 26.15 26.51 140,219
10/01/2014 27.07 27.11 26.37 26.5 167,451
09/30/2014 27.28 27.3598 27 27.14 61,989
09/29/2014 27.29 27.29 26.9701 27.21 130,681
09/26/2014 27.35 27.525 27.11 27.43 139,011
09/25/2014 27.21 27.21 27 27.07 97,261
09/24/2014 27.26 27.64 27.22 27.56 40,316
09/23/2014 27.21 27.44 27.03 27.27 94,513
09/22/2014 27.32 27.5773 27.24 27.4 109,346
09/19/2014 27.78 27.78 27.414 27.58 56,825
09/18/2014 27.41 27.75 27.1 27.75 138,573
09/17/2014 27.05 27.21 26.78 26.89 67,734
09/16/2014 26.79 27.012 26.54 26.91 105,052
09/15/2014 27.32 27.45 27.16 27.2 55,965
09/12/2014 27.55 27.55 27.29 27.34 64,861
09/11/2014 27.39 27.5799 27.2318 27.51 58,974
09/10/2014 27.45 27.6 27.33 27.56 126,855
09/09/2014 27.74 27.74 27.33 27.59 155,643
09/08/2014 27.5 27.8 27.4 27.68 403,719
09/05/2014 26.94 27.44 26.93 27.44 195,889
09/04/2014 26.74 26.9 26.636 26.81 186,347
09/03/2014 26.58 26.88 26.52 26.74 321,729
09/02/2014 26.31 26.51 26.25 26.29 128,150
08/29/2014 26.06 26.1645 26 26.08 93,786
08/28/2014 26.04 26.1 25.99 25.99 79,635
08/27/2014 26.01 26.15 26 26.1 125,203
08/26/2014 25.94 25.96 25.86 25.94 184,265
08/25/2014 25.87 25.9201 25.8 25.89 42,232
08/22/2014 25.88 25.92 25.82 25.82 54,602
08/21/2014 25.87 25.98 25.76 25.9 46,064
08/20/2014 25.87 26 25.81 25.87 49,955
08/19/2014 25.82 25.96 25.82 25.92 45,868
08/18/2014 25.84 25.99 25.8 25.87 76,330
08/15/2014 25.6 25.65 25.4301 25.58 75,014
08/14/2014 25.55 25.69 25.47 25.58 81,423
08/13/2014 25.22 25.4 25.18 25.37 87,450
08/12/2014 25.15 25.221 25.09 25.21 38,481
08/11/2014 24.9 25.22 24.85 25.15 91,747
08/08/2014 24.8 25.01 24.62 24.93 101,078
08/07/2014 25.2 25.29 24.91 24.91 82,320
08/06/2014 25.11 25.32 25.01 25.2 131,108
08/05/2014 25.3 25.44 25.3 25.37 75,888
08/04/2014 25.48 25.58 25.19 25.4 179,755
08/01/2014 25.17 25.46 25.1 25.41 202,806
07/31/2014 25.51 25.755 25.2 25.3 115,594
07/30/2014 25.81 25.88 25.76 25.81 59,078
07/29/2014 25.88 25.93 25.71 25.82 93,643
07/28/2014 25.77 25.82 25.58 25.82 48,586
07/25/2014 25.64 25.81 25.61 25.72 116,283
07/24/2014 25.79 25.84 25.7 25.81 98,012
07/23/2014 25.89 25.91 25.68 25.75 64,965
07/22/2014 25.78 25.8799 25.77 25.81 95,365
07/21/2014 25.47 25.58 25.37 25.54 54,769
07/18/2014 25.31 25.55 25.31 25.46 49,363
07/17/2014 25.31 25.64 25.1 25.12 90,812
07/16/2014 25.43 25.56 25.36 25.4 114,286
07/15/2014 25.5 25.57 25.38 25.38 71,362
07/14/2014 25.25 25.44 25.25 25.41 100,687
07/11/2014 25.3 25.37 25.17 25.23 82,437
07/10/2014 25.44 25.62 25 25.59 64,881
07/09/2014 25.65 25.804 25.6 25.73 99,613
07/08/2014 25.86 25.86 25.51 25.66 295,787
07/07/2014 26.29 26.4 26.21 26.3 112,970
07/03/2014 26.31 26.31 26.17 26.29 65,007
07/02/2014 26.08 26.37 26.07 26.33 181,804
07/01/2014 25.74 25.8899 25.6 25.85 310,078
06/30/2014 25.34 25.41 25.19 25.38 75,018
*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?