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

The India Fund, Inc. (NY: IFN )

17.89 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2003 2.241 2.273 2.241 2.246 260,253 -0.02(-0.94%)
Jan 30, 2003 2.250 2.282 2.241 2.267 88,627 +0.01(+0.66%)
Jan 29, 2003 2.278 2.299 2.252 2.252 3,884,113 -0.03(-1.12%)
Jan 28, 2003 2.292 2.303 2.271 2.278 1,073,371 -0.02(-0.74%)
Jan 27, 2003 2.297 2.305 2.295 2.295 222,739 -0.02(-1.01%)
Jan 24, 2003 2.324 2.324 2.303 2.318 33,293 -0.01(-0.28%)
Jan 23, 2003 2.335 2.335 2.301 2.324 74,559 +0.00(+0.09%)
Jan 22, 2003 2.303 2.324 2.278 2.322 48,299 +0.01(+0.37%)
Jan 21, 2003 2.310 2.324 2.310 2.314 324,027 +0.02(+0.84%)
Jan 17, 2003 2.318 2.342 2.295 2.295 811,710 -0.04(-1.73%)
Jan 16, 2003 2.263 2.335 2.224 2.335 3,659,029 +0.07(+3.30%)
Jan 15, 2003 2.271 2.290 2.260 2.260 33,762 -0.01(-0.56%)
Jan 14, 2003 2.275 2.280 2.256 2.273 75,497 -0.01(-0.37%)
Jan 13, 2003 2.282 2.286 2.260 2.282 80,655 -0.00(-0.19%)
Jan 10, 2003 2.275 2.288 2.265 2.286 58,615 +0.02(+0.94%)
Jan 09, 2003 2.260 2.278 2.258 2.265 608,665 +0.02(+1.05%)
Jan 08, 2003 2.248 2.260 2.241 2.241 49,237 -0.01(-0.66%)
Jan 07, 2003 2.260 2.265 2.241 2.256 112,073 -0.01(-0.38%)
Jan 06, 2003 2.260 2.265 2.248 2.265 82,530 +0.01(+0.66%)
Jan 03, 2003 2.271 2.271 2.241 2.250 20,632 -0.03(-1.49%)
Jan 02, 2003 2.252 2.284 2.252 2.284 142,553 +0.03(+1.13%)
Dec 31, 2002 2.243 2.258 2.241 2.258 114,886 +0.02(+0.86%)
Dec 30, 2002 2.239 2.241 2.239 2.239 192,728 +0.01(+0.38%)
Dec 27, 2002 2.228 2.239 2.228 2.231 37,045 -0.03(-1.32%)
Dec 26, 2002 2.267 2.271 2.256 2.260 25,322 +0.01(+0.38%)
Dec 24, 2002 2.252 2.260 2.250 2.252 17,350 -0.00(-0.09%)
Dec 23, 2002 2.263 2.265 2.248 2.254 45,485 +0.01(+0.28%)
Dec 20, 2002 2.254 2.254 2.248 2.248 112,073 -0.02(-0.85%)
Dec 19, 2002 2.250 2.267 2.250 2.267 174,909 +0.01(+0.28%)
Dec 18, 2002 2.250 2.260 2.250 2.260 406,558 +0.00(+0.00%)
Dec 17, 2002 2.260 2.260 2.258 2.260 508,784 -0.01(-0.66%)
Dec 16, 2002 2.243 2.282 2.241 2.275 322,621 +0.02(+0.76%)
Dec 13, 2002 2.237 2.267 2.237 2.258 635,394 +0.00(+0.19%)
Dec 12, 2002 2.214 2.269 2.214 2.254 326,841 +0.04(+1.63%)
Dec 11, 2002 2.188 2.256 2.188 2.218 303,864 +0.02(+0.97%)
Dec 10, 2002 2.143 2.197 2.143 2.197 68,932 +0.04(+1.98%)
Dec 09, 2002 2.188 2.188 2.133 2.154 84,875 -0.03(-1.46%)
Dec 06, 2002 2.128 2.194 2.128 2.186 446,417 +0.07(+3.22%)
Dec 05, 2002 2.111 2.122 2.077 2.118 249,937 +0.02(+0.91%)
Dec 04, 2002 2.130 2.130 2.081 2.098 285,107 -0.04(-2.09%)
Dec 03, 2002 2.167 2.167 2.115 2.143 225,553 -0.03(-1.37%)
Dec 02, 2002 2.133 2.173 2.133 2.173 226,960 +0.05(+2.21%)
Nov 29, 2002 2.120 2.128 2.111 2.126 110,197 +0.03(+1.32%)
Nov 27, 2002 2.092 2.098 2.079 2.098 78,310 +0.01(+0.31%)
Nov 26, 2002 2.079 2.092 2.049 2.092 1,000,219 -0.00(-0.10%)
Nov 25, 2002 2.090 2.094 2.073 2.094 142,084 +0.00(+0.10%)
Nov 22, 2002 2.045 2.101 2.043 2.092 187,101 +0.04(+2.08%)
Nov 21, 2002 2.039 2.062 2.026 2.049 371,858 +0.03(+1.69%)
Nov 20, 2002 1.994 2.017 1.994 2.015 218,519 +0.03(+1.29%)
Nov 19, 2002 2.002 2.002 1.979 1.990 75,966 -0.01(-0.64%)
Nov 18, 2002 1.994 2.002 1.975 2.002 85,813 +0.01(+0.43%)
Nov 15, 2002 1.964 1.994 1.964 1.994 139,271 +0.02(+1.08%)
Nov 14, 2002 1.941 1.973 1.941 1.973 116,293 +0.01(+0.76%)
Nov 13, 2002 1.941 1.958 1.919 1.958 311,835 +0.01(+0.33%)
Nov 12, 2002 1.917 1.964 1.917 1.951 110,666 +0.03(+1.67%)
Nov 11, 2002 1.921 1.926 1.909 1.919 154,276 -0.00(-0.11%)
Nov 08, 2002 1.909 1.934 1.904 1.921 111,604 +0.00(+0.11%)
Nov 07, 2002 1.919 1.919 1.915 1.919 97,067 -0.01(-0.66%)
Nov 06, 2002 1.962 1.962 1.932 1.932 1,048,518 -0.05(-2.58%)
Nov 05, 2002 1.970 1.990 1.964 1.983 96,598 +0.01(+0.43%)
Nov 04, 2002 1.924 1.975 1.921 1.975 422,502 +0.05(+2.66%)
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.