Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.584 5.630 5.530 5.613 704,702 +0.03(+0.52%)
Nov 29, 2004 5.611 5.613 5.499 5.584 861,516 +0.14(+2.52%)
Nov 26, 2004 5.405 5.480 5.397 5.447 483,911 +0.02(+0.34%)
Nov 24, 2004 5.405 5.455 5.395 5.428 896,150 +0.03(+0.50%)
Nov 23, 2004 5.405 5.428 5.372 5.401 518,545 +0.03(+0.62%)
Nov 22, 2004 5.301 5.374 5.199 5.368 756,653 -0.04(-0.69%)
Nov 19, 2004 5.544 5.544 5.368 5.405 669,106 -0.15(-2.73%)
Nov 18, 2004 5.665 5.677 5.509 5.557 465,151 -0.02(-0.45%)
Nov 17, 2004 5.684 5.684 5.569 5.582 592,142 +0.01(+0.26%)
Nov 16, 2004 5.630 5.642 5.519 5.567 635,434 -0.11(-2.01%)
Nov 15, 2004 5.659 5.700 5.613 5.682 539,710 +0.07(+1.22%)
Nov 12, 2004 5.607 5.613 5.524 5.613 373,756 +0.02(+0.30%)
Nov 11, 2004 5.459 5.613 5.436 5.596 910,581 +0.12(+2.28%)
Nov 10, 2004 5.609 5.611 5.467 5.472 1,390,163 -0.10(-1.75%)
Nov 09, 2004 5.551 5.569 5.476 5.569 887,492 +0.10(+1.86%)
Nov 08, 2004 5.384 5.509 5.368 5.467 1,198,234 +0.16(+2.94%)
Nov 05, 2004 5.426 5.488 5.312 5.312 1,281,933 -0.04(-0.78%)
Nov 04, 2004 5.405 5.434 5.307 5.353 1,096,257 -0.01(-0.27%)
Nov 03, 2004 5.384 5.474 5.364 5.368 1,464,722 +0.04(+0.78%)
Nov 02, 2004 5.233 5.382 5.228 5.326 1,343,023 +0.12(+2.28%)
Nov 01, 2004 5.197 5.239 4.584 5.208 358,364 +0.02(+0.48%)
Oct 29, 2004 5.214 5.226 5.118 5.183 530,571 -0.08(-1.58%)
Oct 28, 2004 5.268 5.291 5.241 5.266 458,898 +0.02(+0.48%)
Oct 27, 2004 5.114 5.282 5.077 5.241 890,859 +0.11(+2.06%)
Oct 26, 2004 4.969 5.135 4.969 5.135 565,205 +0.19(+3.78%)
Oct 25, 2004 5.002 5.023 4.939 4.948 1,320,896 -0.16(-3.09%)
Oct 22, 2004 5.135 5.145 5.054 5.106 228,006 -0.01(-0.16%)
Oct 21, 2004 5.041 5.114 5.030 5.114 252,538 +0.06(+1.23%)
Oct 20, 2004 5.025 5.052 4.979 5.052 666,220 -0.03(-0.61%)
Oct 19, 2004 5.133 5.199 5.052 5.083 1,273,274 -0.01(-0.16%)
Oct 18, 2004 5.091 5.091 5.021 5.091 556,546 -0.02(-0.33%)
Oct 15, 2004 4.979 5.122 4.962 5.108 619,560 +0.13(+2.59%)
Oct 14, 2004 5.095 5.129 4.948 4.979 1,593,156 -0.11(-2.20%)
Oct 13, 2004 5.010 5.112 5.004 5.091 814,376 -0.01(-0.12%)
Oct 12, 2004 5.147 5.156 5.093 5.097 663,815 -0.05(-0.97%)
Oct 11, 2004 5.193 5.193 5.083 5.147 338,642 -0.04(-0.68%)
Oct 08, 2004 5.127 5.208 5.127 5.183 280,437 +0.00(+0.08%)
Oct 07, 2004 5.239 5.239 5.154 5.179 575,306 +0.04(+0.85%)
Oct 06, 2004 5.108 5.135 5.027 5.135 455,050 -0.04(-0.68%)
Oct 05, 2004 5.226 5.251 5.072 5.170 546,926 -0.07(-1.39%)
Oct 04, 2004 5.235 5.258 5.201 5.243 876,909 +0.07(+1.29%)
Oct 01, 2004 5.002 5.176 5.002 5.176 922,607 +0.24(+4.84%)
Sep 30, 2004 4.906 4.975 4.906 4.937 276,589 +0.06(+1.32%)
Sep 29, 2004 4.748 4.875 4.732 4.873 626,776 +0.18(+3.76%)
Sep 28, 2004 4.740 4.750 4.690 4.696 616,674 -0.06(-1.35%)
Sep 27, 2004 4.806 4.811 4.761 4.761 674,397 -0.06(-1.17%)
Sep 24, 2004 4.865 4.898 4.800 4.817 342,009 -0.04(-0.86%)
Sep 23, 2004 4.937 4.937 4.844 4.858 542,596 -0.09(-1.89%)
Sep 22, 2004 5.083 5.083 4.942 4.952 484,392 -0.16(-3.21%)
Sep 21, 2004 5.176 5.176 5.041 5.116 989,469 +0.06(+1.19%)
Sep 20, 2004 5.102 5.124 4.987 5.056 2,101,600 -0.05(-0.90%)
Sep 17, 2004 5.052 5.135 5.031 5.102 1,459,912 +0.17(+3.54%)
Sep 16, 2004 4.798 4.946 4.784 4.927 693,638 +0.22(+4.68%)
Sep 15, 2004 4.833 4.854 4.698 4.707 1,076,535 -0.14(-2.83%)
Sep 14, 2004 4.804 4.850 4.740 4.844 911,062 +0.06(+1.26%)
Sep 13, 2004 4.657 4.838 4.657 4.784 874,504 +0.15(+3.18%)
Sep 10, 2004 4.594 4.650 4.569 4.636 762,906 +0.06(+1.36%)
Sep 09, 2004 4.553 4.574 4.542 4.574 514,216 +0.05(+1.15%)
Sep 08, 2004 4.484 4.574 4.484 4.522 463,708 +0.04(+0.83%)
Sep 07, 2004 4.488 4.553 4.465 4.484 482,468 +0.02(+0.37%)
Sep 03, 2004 4.480 4.488 4.441 4.468 173,650 +0.01(+0.23%)
Sep 02, 2004 4.407 4.474 4.407 4.457 395,403 +0.04(+0.85%)
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.