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

The India Fund, Inc. (NY: IFN )

17.92 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 4.542 4.542 4.376 4.416 1,604,195 -0.24(-5.22%)
May 27, 2004 4.696 4.766 4.657 4.660 1,577,935 -0.03(-0.73%)
May 26, 2004 4.713 4.724 4.649 4.694 845,004 -0.03(-0.63%)
May 25, 2004 4.608 4.734 4.570 4.724 4,462,768 +0.02(+0.45%)
May 24, 2004 4.802 4.886 4.696 4.702 2,788,702 +0.07(+1.52%)
May 21, 2004 4.692 4.777 4.587 4.632 850,631 +0.06(+1.40%)
May 20, 2004 4.698 4.700 4.547 4.568 1,569,964 -0.20(-4.12%)
May 19, 2004 4.756 4.905 4.749 4.764 2,264,912 +0.09(+1.87%)
May 18, 2004 4.564 4.794 4.553 4.677 4,509,192 +0.51(+12.17%)
May 17, 2004 3.941 4.323 3.935 4.169 6,790,986 -0.29(-6.46%)
May 14, 2004 4.532 4.692 4.265 4.457 7,717,583 -0.54(-10.80%)
May 13, 2004 4.858 5.278 4.858 4.997 1,975,116 +0.18(+3.76%)
May 12, 2004 4.756 4.862 4.713 4.815 1,628,111 +0.14(+3.06%)
May 11, 2004 4.591 4.796 4.553 4.672 2,066,556 -0.02(-0.41%)
May 10, 2004 4.905 4.907 4.619 4.692 3,523,509 -0.47(-9.05%)
May 07, 2004 5.374 5.374 5.118 5.159 833,281 -0.22(-4.01%)
May 06, 2004 5.545 5.585 5.359 5.374 938,789 -0.17(-3.08%)
May 05, 2004 5.513 5.545 5.432 5.545 640,083 +0.12(+2.16%)
May 04, 2004 5.182 5.446 5.182 5.427 1,093,535 +0.35(+6.89%)
May 03, 2004 5.099 5.116 5.018 5.078 1,378,173 -0.06(-1.20%)
Apr 30, 2004 5.139 5.142 5.075 5.139 980,993 -0.02(-0.41%)
Apr 29, 2004 5.174 5.316 5.065 5.161 1,810,523 -0.14(-2.58%)
Apr 28, 2004 5.547 5.549 5.187 5.297 1,872,421 -0.26(-4.72%)
Apr 27, 2004 5.743 5.743 5.547 5.560 1,298,456 -0.20(-3.55%)
Apr 26, 2004 6.067 6.078 5.760 5.764 1,620,608 -0.32(-5.32%)
Apr 23, 2004 6.120 6.131 6.035 6.088 713,705 -0.01(-0.11%)
Apr 22, 2004 6.165 6.165 5.971 6.095 778,417 +0.10(+1.64%)
Apr 21, 2004 5.997 6.014 5.822 5.997 524,259 +0.09(+1.44%)
Apr 20, 2004 5.858 6.052 5.843 5.911 805,614 +0.09(+1.58%)
Apr 19, 2004 5.773 5.820 5.726 5.820 777,479 -0.04(-0.73%)
Apr 16, 2004 5.662 5.924 5.662 5.862 804,677 +0.13(+2.27%)
Apr 15, 2004 5.758 5.764 5.651 5.732 422,033 -0.02(-0.30%)
Apr 14, 2004 5.758 5.950 5.737 5.749 1,239,840 -0.17(-2.88%)
Apr 13, 2004 6.184 6.227 5.888 5.920 1,465,862 -0.14(-2.32%)
Apr 12, 2004 5.939 6.067 5.903 6.061 673,377 +0.15(+2.60%)
Apr 08, 2004 6.012 6.031 5.875 5.907 723,083 +0.02(+0.40%)
Apr 07, 2004 5.950 5.950 5.777 5.884 994,592 -0.07(-1.11%)
Apr 06, 2004 6.069 6.129 5.864 5.950 1,575,591 -0.26(-4.22%)
Apr 05, 2004 6.035 6.216 6.014 6.212 2,044,517 +0.24(+4.04%)
Apr 02, 2004 5.911 5.990 5.818 5.971 1,873,828 +0.17(+2.87%)
Apr 01, 2004 5.715 5.903 5.690 5.805 1,576,998 +0.20(+3.50%)
Mar 31, 2004 5.611 5.651 5.547 5.609 721,677 +0.11(+2.02%)
Mar 30, 2004 5.483 5.525 5.440 5.498 507,846 -0.01(-0.23%)
Mar 29, 2004 5.523 5.547 5.506 5.510 476,897 +0.05(+0.94%)
Mar 26, 2004 5.412 5.478 5.374 5.459 574,903 +0.11(+2.07%)
Mar 25, 2004 5.144 5.348 5.118 5.348 709,485 +0.23(+4.41%)
Mar 24, 2004 5.182 5.182 5.118 5.122 353,570 -0.04(-0.74%)
Mar 23, 2004 5.225 5.225 5.142 5.161 437,039 +0.04(+0.83%)
Mar 22, 2004 5.365 5.365 5.099 5.118 756,846 -0.25(-4.61%)
Mar 19, 2004 5.331 5.395 5.291 5.365 666,812 +0.03(+0.64%)
Mar 18, 2004 5.246 5.342 5.174 5.331 581,468 -0.05(-0.87%)
Mar 17, 2004 5.331 5.438 5.272 5.378 835,157 +0.16(+3.15%)
Mar 16, 2004 5.048 5.225 5.048 5.214 750,281 +0.14(+2.69%)
Mar 15, 2004 5.203 5.203 5.075 5.078 1,121,202 -0.25(-4.76%)
Mar 12, 2004 5.174 5.331 5.174 5.331 1,140,896 +0.24(+4.65%)
Mar 11, 2004 5.097 5.150 4.990 5.095 2,043,579 -0.12(-2.29%)
Mar 10, 2004 5.406 5.406 5.182 5.214 1,327,998 -0.27(-4.86%)
Mar 09, 2004 5.677 5.677 5.342 5.481 755,439 -0.17(-3.02%)
Mar 08, 2004 5.751 5.758 5.649 5.651 1,036,795 -0.05(-0.93%)
Mar 05, 2004 5.630 5.711 5.587 5.705 667,281 +0.08(+1.40%)
Mar 04, 2004 5.598 5.628 5.577 5.626 677,598 +0.05(+0.88%)
Mar 03, 2004 5.560 5.587 5.534 5.577 747,936 +0.03(+0.58%)
Mar 02, 2004 5.545 5.619 5.504 5.545 990,371 +0.02(+0.31%)
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.