India Fund, Inc. (The) Historical Stock Prices

IFN 
$28.66
*  
0.08
0.28%
Get IFN Alerts
*Delayed - data as of Nov. 25, 2014  -  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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  28.55  28.71  28.32  28.66 205,035
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
06/27/2014 24.96 25.1507 24.96 25.14 95,866
06/26/2014 25 25.1 24.85 24.93 86,763
06/25/2014 25.05 25.22 24.94 25.17 49,131
06/24/2014 25.3 25.33 25.08 25.11 98,818
06/23/2014 25.13 25.23 25.0448 25.19 100,361
06/20/2014 25.14 25.22 25.02 25.08 81,434
06/19/2014 25.33 25.4213 25.01 25.07 154,176
06/18/2014 25.1 25.5199 25.03 25.51 129,710
06/17/2014 25.27 25.41 25.23 25.36 154,077
06/16/2014 25.34 25.36 25.08 25.16 80,428
06/13/2014 25.13 25.4499 25.031 25.37 245,055
06/12/2014 25.8 25.88 25.4691 25.58 162,061
06/11/2014 25.77 25.77 25.38 25.66 155,215
06/10/2014 25.83 25.92 25.75 25.89 251,144
06/09/2014 25.67 25.77 25.61 25.75 98,216
06/06/2014 25.63 25.63 25.5307 25.61 230,564
06/05/2014 25.03 25.25 25.001 25.24 249,102
06/04/2014 24.55 24.86 24.5 24.84 356,215
06/03/2014 24.44 24.66 24.4225 24.64 144,269
06/02/2014 24.25 24.48 24.2 24.4 252,766
05/30/2014 24.02 24.04 23.77 23.87 108,921
05/29/2014 24.01 24.15 23.93 24.05 247,987
05/28/2014 24.25 24.26 24.008 24.08 204,944
05/27/2014 24.26 24.29 23.95 24.14 473,034
05/23/2014 24.4 24.55 24.34 24.55 302,920
05/22/2014 24.21 24.3 24.15 24.19 145,860
05/21/2014 24.06 24.1477 23.92 24 200,543
05/20/2014 24.31 24.31 23.96 24.06 229,073
05/19/2014 24.35 24.52 24.3 24.32 394,644
05/16/2014 23.84 24.25 23.66 24.25 682,193
05/15/2014 23.3 23.3 23.01 23.02 218,736
05/14/2014 23.41 23.44 23.2 23.23 183,036
05/13/2014 23.08 23.48 23.08 23.32 364,485
05/12/2014 23.03 23.12 22.8101 23.07 385,271
05/09/2014 22.29 22.39 22.17 22.32 247,129
05/08/2014 21.9 21.95 21.7 21.71 166,400
05/07/2014 22 22.07 21.91 21.95 189,766
05/06/2014 22.06 22.29 22.06 22.12 154,949
05/05/2014 22.17 22.26 22.01 22.22 133,448
05/02/2014 22.1 22.25 21.95 22.25 105,361
05/01/2014 21.95 22.13 21.9 22.05 94,216
04/30/2014 22.03 22.05 21.8 21.95 139,233
04/29/2014 22.04 22.25 22.03 22.11 108,637
04/28/2014 22.19 22.21 22.03 22.1 143,705
04/25/2014 22.33 22.33 22.11 22.19 141,097
04/24/2014 22.24 22.39 22.04 22.36 223,189
04/23/2014 22.15 22.19 21.97 22.13 158,265
04/22/2014 22.33 22.33 22.13 22.15 181,543
04/21/2014 22.5 22.5 22.26 22.37 186,481
04/17/2014 22.33 22.51 22.33 22.38 205,137
04/16/2014 22.09 22.22 21.91 22.11 283,633
04/15/2014 22.31 22.37 21.93 22.14 320,664
04/14/2014 22.41 22.44 22.25 22.4 244,791
04/11/2014 22.46 22.47 22.18 22.24 199,731
04/10/2014 22.91 22.92 22.5 22.52 217,614
04/09/2014 22.75 22.98 22.64 22.95 181,140
04/08/2014 22.37 22.63 22.37 22.53 120,524
04/07/2014 22.38 22.49 22.23 22.3 165,309
04/04/2014 22.61 22.85 22.503 22.59 237,653
04/03/2014 23.1 23.1 22.77 22.94 506,840
04/02/2014 23.28 23.49 23.164 23.45 282,995
04/01/2014 23.14 23.3 23.04 23.25 192,717
03/31/2014 23.06 23.11 22.96 23.04 200,679
03/28/2014 22.71 23.09 22.71 22.93 188,193
03/27/2014 22.29 22.6251 22.29 22.59 84,980
03/26/2014 22.36 22.49 22.31 22.38 214,181
03/25/2014 21.94 22.21 21.9 22.12 143,476
03/24/2014 21.74 21.89 21.68 21.79 111,879
03/21/2014 21.53 21.68 21.44 21.47 77,783
03/20/2014 21.34 21.55 21.3 21.53 86,896
03/19/2014 21.64 21.66 21.3 21.33 242,363
03/18/2014 21.47 21.75 21.47 21.74 246,990
03/17/2014 21.37 21.56 21.37 21.46 102,793
03/14/2014 21.19 21.39 21.14 21.21 103,984
03/13/2014 21.38 21.43 21.1 21.17 166,070
03/12/2014 21.28 21.47 21.25 21.47 115,786
03/11/2014 21.44 21.5 21.22 21.23 229,481
03/10/2014 21.42 21.47 21.3 21.45 145,110
03/07/2014 21.59 21.59 21.19 21.33 209,914
03/06/2014 21.17 21.47 21.17 21.39 307,624
03/05/2014 20.82 21.0515 20.82 20.98 350,376
03/04/2014 20.75 20.89 20.72 20.84 209,351
03/03/2014 20.43 20.49 20.3 20.44 257,576
02/28/2014 20.77 20.82 20.56 20.66 249,610
02/27/2014 20.51 20.75 20.49 20.7 201,097
02/26/2014 20.4 20.53 20.4 20.52 353,667
02/25/2014 20.37 20.49 20.36 20.45 266,347
02/24/2014 20.23 20.47 20.23 20.39 439,120
02/21/2014 20.04 20.3 20.04 20.24 338,824
02/20/2014 19.81 20.05 19.74 19.97 183,961
02/19/2014 19.8 20.04 19.71 19.76 160,231
02/18/2014 19.91 20 19.78 19.78 63,490
02/14/2014 19.84 20 19.82 19.9 87,371
02/13/2014 19.52 19.85 19.52 19.79 90,462
02/12/2014 19.78 19.97 19.761 19.9 146,948
02/11/2014 19.55 19.88 19.55 19.82 193,016
02/10/2014 19.69 19.72 19.53 19.7 184,821
02/07/2014 19.73 19.93 19.73 19.8 92,252
02/06/2014 19.35 19.78 19.35 19.73 111,440
02/05/2014 19.3 19.46 19.23 19.43 118,990
02/04/2014 19 19.35 19 19.35 255,996
02/03/2014 18.98 18.98 18.7 18.77 237,274
01/31/2014 18.85 19.2304 18.85 19.15 165,216
01/30/2014 19.26 19.29 19.031 19.16 135,215
01/29/2014 18.95 19.14 18.851 19 169,168
01/28/2014 19.18 19.2 19.046 19.13 182,826
01/27/2014 19.03 19.44 18.75 18.97 233,582
01/24/2014 19.68 19.68 19.1896 19.23 208,242
01/23/2014 20.01 20.02 19.8001 19.86 218,317
01/22/2014 20.24 20.26 20.15 20.15 92,073
01/21/2014 20.26 20.26 20.1109 20.16 163,877
01/17/2014 20.24 20.25 20.02 20.19 140,184
01/16/2014 20.28 20.28 20.13 20.21 100,387
01/15/2014 20.15 20.36 20.15 20.27 96,038
01/14/2014 20.06 20.3 20.01 20.2 101,541
01/13/2014 20.03 20.25 20.03 20.06 196,353
01/10/2014 19.81 20.0158 19.81 19.95 170,887
01/09/2014 19.79 19.8152 19.72 19.78 53,366
01/08/2014 19.78 19.84 19.78 19.81 73,128
01/07/2014 19.78 19.8243 19.64 19.8 72,260
01/06/2014 19.71 19.8 19.65 19.78 60,400
01/03/2014 19.77 19.82 19.63 19.72 94,223
01/02/2014 19.66 19.6699 19.52 19.56 186,798
12/31/2013 20 20.36 19.92 20 176,292
12/30/2013 19.91 20.036 19.7 20.02 198,403
12/27/2013 19.66 19.99 19.66 19.87 235,345
12/26/2013 20.51 20.65 20.51 20.59 240,139
12/24/2013 20.5 20.63 20.4804 20.6 60,548
12/23/2013 20.54 20.59 20.49 20.53 171,670
12/20/2013 20.58 20.69 20.48 20.54 162,177
12/19/2013 20.19 20.38 20.09 20.36 220,697
12/18/2013 20.19 20.76 20.17 20.55 265,518
12/17/2013 20.11 20.25 20.11 20.21 129,003
12/16/2013 20.4 20.4 20.19 20.27 122,062
12/13/2013 20.43 20.43 19.97 20.2 69,447
12/12/2013 20.64 20.64 20.15 20.32 129,186
12/11/2013 20.8 20.81 20.63 20.63 149,396
12/10/2013 20.84 20.98 20.77 20.97 123,351
12/09/2013 20.62 21.04 20.62 20.9 208,325
12/06/2013 20.39 20.6802 20.39 20.68 229,998
12/05/2013 20.09 20.48 20.09 20.28 162,134
12/04/2013 20.28 20.3794 20.02 20.32 242,836
12/03/2013 20.07 20.17 20.03 20.11 147,799
12/02/2013 20.32 20.41 20.02 20.03 186,634
11/29/2013 20.19 20.33 20.15 20.26 71,795
11/27/2013 19.9 19.97 19.89 19.89 173,816
11/26/2013 19.85 19.97 19.78 19.93 67,831
11/25/2013 19.97 20.04 19.91 19.92 185,023
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?