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

The India Fund, Inc. (NY: IFN )

17.43 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 11, 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 (%)
Sep 30, 2003 3.160 3.171 3.152 3.162 467,497 +0.01(+0.46%)
Sep 29, 2003 3.154 3.154 3.144 3.148 261,163 +0.04(+1.14%)
Sep 26, 2003 3.088 3.129 3.088 3.112 254,911 +0.06(+2.05%)
Sep 25, 2003 3.048 3.058 3.038 3.050 495,874 -0.02(-0.54%)
Sep 24, 2003 3.088 3.115 3.048 3.067 676,716 +0.04(+1.37%)
Sep 23, 2003 2.963 3.052 3.017 3.025 430,944 +0.06(+2.11%)
Sep 22, 2003 3.025 3.025 2.942 2.963 445,373 -0.07(-2.26%)
Sep 19, 2003 3.036 3.046 3.029 3.031 521,365 +0.01(+0.48%)
Sep 18, 2003 3.027 3.027 3.002 3.017 903,251 -0.08(-2.62%)
Sep 17, 2003 3.140 3.102 3.094 3.098 583,890 -0.04(-1.32%)
Sep 16, 2003 3.098 3.137 3.098 3.140 633,911 +0.05(+1.62%)
Sep 15, 2003 3.094 3.094 3.017 3.090 1,017,239 -0.08(-2.56%)
Sep 12, 2003 3.219 3.219 3.121 3.171 486,255 -0.03(-0.97%)
Sep 11, 2003 3.200 3.212 3.192 3.202 516,555 -0.01(-0.19%)
Sep 10, 2003 3.235 3.235 3.202 3.208 694,512 -0.03(-0.84%)
Sep 09, 2003 3.216 3.271 3.214 3.235 444,411 +0.02(+0.58%)
Sep 08, 2003 3.212 3.233 3.208 3.216 480,964 +0.04(+1.11%)
Sep 05, 2003 3.148 3.223 3.148 3.181 565,133 +0.04(+1.39%)
Sep 04, 2003 3.192 3.200 3.127 3.137 843,130 -0.04(-1.24%)
Sep 03, 2003 3.214 3.223 3.177 3.177 1,120,647 -0.05(-1.55%)
Sep 02, 2003 3.246 3.246 3.196 3.227 1,029,263 +0.07(+2.31%)
Aug 29, 2003 3.123 3.158 3.123 3.154 620,925 +0.03(+1.00%)
Aug 28, 2003 3.112 3.131 3.112 3.123 669,021 +0.03(+0.87%)
Aug 27, 2003 3.015 3.098 3.015 3.096 557,918 +0.09(+2.83%)
Aug 26, 2003 2.996 3.015 2.990 3.011 1,571,310 +0.06(+2.04%)
Aug 25, 2003 2.967 2.967 2.917 2.950 638,720 -0.07(-2.47%)
Aug 22, 2003 3.046 3.056 3.011 3.025 510,303 +0.02(+0.69%)
Aug 21, 2003 2.973 3.013 2.952 3.004 800,805 +0.04(+1.40%)
Aug 20, 2003 2.984 2.984 2.940 2.963 544,451 -0.02(-0.84%)
Aug 19, 2003 2.990 2.992 2.967 2.988 664,211 +0.03(+1.13%)
Aug 18, 2003 2.932 2.969 2.932 2.954 745,013 +0.04(+1.36%)
Aug 15, 2003 2.915 2.915 2.900 2.915 43,767 +0.00(+0.14%)
Aug 14, 2003 2.915 2.915 2.869 2.911 516,555 -0.00(-0.14%)
Aug 13, 2003 2.913 2.930 2.911 2.915 379,961 +0.03(+1.01%)
Aug 12, 2003 2.869 2.900 2.869 2.886 264,530 +0.04(+1.31%)
Aug 11, 2003 2.799 2.869 2.799 2.848 317,436 +0.06(+2.24%)
Aug 08, 2003 2.755 2.807 2.755 2.786 193,347 +0.05(+1.90%)
Aug 07, 2003 2.711 2.740 2.703 2.734 416,034 +0.06(+2.41%)
Aug 06, 2003 2.697 2.697 2.670 2.670 442,006 -0.03(-1.00%)
Aug 05, 2003 2.734 2.734 2.684 2.697 160,161 -0.04(-1.44%)
Aug 04, 2003 2.738 2.749 2.728 2.736 322,246 +0.03(+1.08%)
Aug 01, 2003 2.724 2.765 2.705 2.707 325,612 -0.01(-0.23%)
Jul 31, 2003 2.747 2.786 2.713 2.713 679,602 -0.04(-1.51%)
Jul 30, 2003 2.747 2.755 2.747 2.755 592,548 +0.02(+0.61%)
Jul 29, 2003 2.744 2.744 2.734 2.738 218,357 +0.00(+0.08%)
Jul 28, 2003 2.740 2.744 2.703 2.736 964,333 +0.01(+0.38%)
Jul 25, 2003 2.724 2.734 2.703 2.726 322,246 +0.02(+0.85%)
Jul 24, 2003 2.661 2.705 2.661 2.703 656,035 +0.08(+3.17%)
Jul 23, 2003 2.620 2.630 2.605 2.620 31,743 +0.03(+1.20%)
Jul 22, 2003 2.559 2.589 2.559 2.589 134,670 +0.03(+1.30%)
Jul 21, 2003 2.636 2.636 2.555 2.555 449,220 -0.08(-3.00%)
Jul 18, 2003 2.628 2.655 2.620 2.634 330,422 +0.01(+0.56%)
Jul 17, 2003 2.676 2.676 2.620 2.620 288,097 -0.04(-1.64%)
Jul 16, 2003 2.678 2.688 2.659 2.663 349,661 -0.01(-0.23%)
Jul 15, 2003 2.682 2.688 2.665 2.670 295,793 -0.01(-0.54%)
Jul 14, 2003 2.734 2.734 2.678 2.684 330,903 +0.02(+0.86%)
Jul 11, 2003 2.651 2.661 2.651 2.661 88,016 +0.04(+1.43%)
Jul 10, 2003 2.670 2.672 2.624 2.624 411,705 -0.01(-0.24%)
Jul 09, 2003 2.668 2.668 2.620 2.630 164,008 -0.04(-1.56%)
Jul 08, 2003 2.680 2.680 2.651 2.672 803,210 +0.00(+0.16%)
Jul 07, 2003 2.649 2.670 2.647 2.668 435,272 +0.05(+1.83%)
Jul 03, 2003 2.611 2.645 2.611 2.620 176,032 +0.03(+1.12%)
Jul 02, 2003 2.532 2.595 2.528 2.591 172,185 +0.03(+1.22%)
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.