INDIA FUND $21.87

down -0.09


20/5/2013 04:20 PM  |  NYSE : IFN  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

IFN historical data

Date Open High Low Close Volume
5/17/2013 21.86 22.03 21.86 21.96 1269
5/16/2013 21.86 22.05 21.75 21.84 1048
5/15/2013 21.90 21.98 21.83 21.90 1772
5/14/2013 21.52 21.70 21.52 21.64 1436
5/13/2013 21.47 21.56 21.39 21.55 1492
5/10/2013 21.64 21.76 21.61 21.75 643
5/9/2013 21.78 21.79 21.66 21.69 1163
5/8/2013 21.83 21.94 21.75 21.94 1412
5/7/2013 21.71 21.78 21.68 21.72 1809
5/6/2013 21.57 21.63 21.50 21.58 834
5/3/2013 21.63 21.81 21.57 21.70 2269
5/2/2013 21.50 21.74 21.50 21.70 1332
5/1/2013 21.47 21.53 21.40 21.43 1951
4/30/2013 21.32 21.61 21.32 21.61 2286
4/29/2013 21.14 21.29 21.12 21.21 1485
4/26/2013 21.01 21.07 20.79 21.00 2095
4/25/2013 21.25 21.25 21.07 21.20 1654
4/24/2013 21.13 21.17 20.99 21.15 1271
4/23/2013 20.75 21.06 20.75 21.00 1814
4/22/2013 20.91 20.91 20.76 20.84 1754
4/19/2013 20.72 20.95 20.67 20.75 1662
4/18/2013 20.58 20.63 20.45 20.57 1455
4/17/2013 20.36 20.54 20.29 20.31 1930
4/16/2013 20.56 20.65 20.37 20.39 2338
4/15/2013 20.20 20.31 19.87 19.88 1998
4/12/2013 20.41 20.45 20.25 20.31 1721
4/11/2013 20.78 20.87 20.67 20.78 1407
4/10/2013 20.70 20.77 20.67 20.67 3238
4/9/2013 20.40 20.68 20.39 20.63 1553
4/8/2013 20.46 20.60 20.43 20.59 1326
4/5/2013 20.51 20.52 20.36 20.49 1540
4/4/2013 20.90 20.90 20.51 20.58 1732
4/3/2013 21.00 21.06 20.91 20.97 4607
4/2/2013 21.28 21.39 21.17 21.19 2793
4/1/2013 21.20 21.30 21.09 21.09 3195
3/28/2013 21.13 21.25 21.11 21.24 1427
3/27/2013 20.99 21.11 20.94 21.07 2288
3/26/2013 20.79 21.06 20.79 20.95 2014
3/25/2013 20.86 21.04 20.79 20.82 1185
3/22/2013 20.78 20.96 20.78 20.85 1358
3/21/2013 20.77 20.95 20.70 20.81 1915
3/20/2013 20.92 21.05 20.92 20.95 1097
3/19/2013 21.10 21.21 20.88 20.92 2005
3/18/2013 21.22 21.39 21.22 21.34 1587
3/15/2013 21.59 21.68 21.45 21.60 1012
3/14/2013 21.77 21.89 21.60 21.71 3392
3/13/2013 21.77 21.82 21.40 21.66 4522
3/12/2013 22.00 22.00 21.83 21.92 2108
3/11/2013 22.01 22.09 21.88 22.00 3229
3/8/2013 21.82 22.14 21.82 22.08 5801
3/7/2013 21.47 21.76 21.45 21.72 1684
3/6/2013 21.38 21.48 21.30 21.35 1681
3/5/2013 21.19 21.35 21.18 21.23 2119
3/4/2013 20.99 21.08 20.84 20.99 4012
3/1/2013 21.09 21.17 21.03 21.15 4868
2/28/2013 21.33 21.39 21.05 21.17 3859
2/27/2013 21.57 21.75 21.57 21.65 1359
2/26/2013 21.20 21.48 21.14 21.43 1696
2/25/2013 21.54 21.72 21.25 21.28 7399
2/22/2013 21.28 21.50 21.28 21.42 1384
2/21/2013 21.27 21.27 21.01 21.19 1579
2/20/2013 21.64 21.64 21.41 21.43 1321
2/19/2013 21.57 21.71 21.54 21.60 1092
2/15/2013 21.51 21.58 21.43 21.49 1113
2/14/2013 21.38 21.55 21.35 21.53 1201
2/13/2013 21.72 21.72 21.40 21.50 1925
2/12/2013 21.66 21.74 21.59 21.70 1718
2/11/2013 21.42 21.74 21.42 21.66 1429
2/8/2013 21.53 21.70 21.50 21.56 1748
2/7/2013 21.67 21.70 21.59 21.66 1786
2/6/2013 21.63 21.84 21.63 21.80 1720
2/5/2013 21.76 21.88 21.69 21.75 2130
2/4/2013 21.86 21.87 21.65 21.71 1820
2/1/2013 21.95 22.17 21.94 22.14 1484
1/31/2013 22.01 22.08 21.94 21.97 1721
1/30/2013 22.15 22.22 22.06 22.14 1372
1/29/2013 21.92 22.07 21.92 22.05 1012
1/28/2013 21.95 22.02 21.81 21.95 686
1/25/2013 22.04 22.19 22.00 22.09 1281
1/24/2013 21.85 21.88 21.72 21.87 2123
1/23/2013 21.88 21.88 21.77 21.82 835
1/22/2013 21.89 21.95 21.82 21.91 1035
1/18/2013 21.83 22.06 21.83 22.03 966
1/17/2013 21.60 21.85 21.60 21.72 1948
1/16/2013 21.37 21.53 21.28 21.41 1495
1/15/2013 21.39 21.59 21.34 21.59 2663
1/14/2013 21.35 21.56 21.34 21.37 2709
1/11/2013 21.10 21.12 21.01 21.06 1110
1/10/2013 21.27 21.29 21.11 21.19 1097
1/9/2013 21.09 21.31 21.09 21.18 1346
1/8/2013 21.26 21.35 21.07 21.12 705
1/7/2013 21.31 21.36 21.11 21.30 2357
1/4/2013 21.40 21.48 21.23 21.40 1795
1/3/2013 21.47 21.51 21.30 21.46 1352
1/2/2013 21.26 21.55 21.26 21.50 1715
12/31/2012 20.61 20.91 20.60 20.91 2604
12/28/2012 20.63 20.82 20.59 20.66 1407
12/27/2012 20.64 20.66 20.41 20.65 1100
12/26/2012 20.70 20.86 20.62 20.70 1686
12/24/2012 20.71 20.71 20.52 20.53 784
Marketplace
Trading Center