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

The India Fund, Inc. (NY: IFN )

18.07 +0.14 (+0.75%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 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 29, 2002 2.120 2.129 2.111 2.126 110,183 +0.03(+1.32%)
Nov 27, 2002 2.092 2.099 2.079 2.099 78,300 +0.01(+0.31%)
Nov 26, 2002 2.079 2.092 2.050 2.092 1,000,092 -0.00(-0.10%)
Nov 25, 2002 2.090 2.094 2.073 2.094 142,066 +0.00(+0.10%)
Nov 22, 2002 2.045 2.101 2.043 2.092 187,077 +0.04(+2.08%)
Nov 21, 2002 2.039 2.062 2.026 2.050 371,811 +0.03(+1.69%)
Nov 20, 2002 1.994 2.018 1.994 2.015 218,491 +0.03(+1.29%)
Nov 19, 2002 2.003 2.003 1.979 1.990 75,956 -0.01(-0.64%)
Nov 18, 2002 1.994 2.003 1.975 2.003 85,802 +0.01(+0.43%)
Nov 15, 2002 1.964 1.994 1.964 1.994 139,253 +0.02(+1.08%)
Nov 14, 2002 1.941 1.973 1.941 1.973 116,278 +0.01(+0.76%)
Nov 13, 2002 1.941 1.958 1.920 1.958 311,796 +0.01(+0.33%)
Nov 12, 2002 1.917 1.964 1.917 1.952 110,652 +0.03(+1.67%)
Nov 11, 2002 1.922 1.926 1.909 1.920 154,257 -0.00(-0.11%)
Nov 08, 2002 1.909 1.934 1.905 1.922 111,590 +0.00(+0.11%)
Nov 07, 2002 1.920 1.920 1.915 1.920 97,055 -0.01(-0.66%)
Nov 06, 2002 1.962 1.962 1.932 1.932 1,048,385 -0.05(-2.58%)
Nov 05, 2002 1.971 1.990 1.964 1.984 96,586 +0.01(+0.43%)
Nov 04, 2002 1.924 1.975 1.922 1.975 422,448 +0.05(+2.66%)
Nov 01, 2002 1.920 1.924 1.913 1.924 76,425 +0.01(+0.33%)
Oct 31, 2002 1.930 1.934 1.917 1.917 603,431 -0.00(-0.22%)
Oct 30, 2002 1.930 1.930 1.920 1.922 48,293 +0.01(+0.56%)
Oct 29, 2002 1.894 1.917 1.866 1.911 220,836 +0.03(+1.82%)
Oct 28, 2002 1.866 1.890 1.866 1.877 14,534 +0.00(+0.00%)
Oct 25, 2002 1.909 1.909 1.860 1.877 66,110 -0.03(-1.79%)
Oct 24, 2002 1.930 1.930 1.911 1.911 62,828 -0.01(-0.44%)
Oct 23, 2002 1.943 1.947 1.920 1.920 84,864 -0.02(-0.88%)
Oct 22, 2002 1.941 1.949 1.920 1.937 65,641 -0.02(-1.09%)
Oct 21, 2002 1.958 1.958 1.924 1.958 852,399 -0.00(-0.22%)
Oct 18, 2002 1.973 1.973 1.960 1.962 67,516 -0.01(-0.54%)
Oct 17, 2002 1.949 1.984 1.949 1.973 74,549 +0.02(+1.09%)
Oct 16, 2002 1.973 1.973 1.943 1.952 281,319 -0.04(-1.82%)
Oct 15, 2002 1.979 1.990 1.979 1.988 33,289 +0.03(+1.30%)
Oct 14, 2002 1.979 1.979 1.956 1.962 27,194 -0.03(-1.60%)
Oct 11, 2002 1.909 1.994 1.909 1.994 319,766 +0.09(+4.47%)
Oct 10, 2002 1.870 1.926 1.870 1.909 505,906 +0.04(+2.17%)
Oct 09, 2002 1.873 1.873 1.868 1.868 234,433 -0.01(-0.45%)
Oct 08, 2002 1.866 1.877 1.866 1.877 138,784 +0.03(+1.38%)
Oct 07, 2002 1.851 1.868 1.849 1.851 286,477 +0.00(+0.23%)
Oct 04, 2002 1.856 1.860 1.845 1.847 201,143 -0.04(-2.15%)
Oct 03, 2002 1.920 1.920 1.888 1.888 68,454 -0.04(-2.10%)
Oct 02, 2002 1.930 1.930 1.928 1.928 3,750 -0.00(-0.22%)
Oct 01, 2002 1.960 1.960 1.922 1.932 281,319 -0.03(-1.74%)
Sep 30, 2002 1.962 1.964 1.952 1.966 149,099 -0.05(-2.64%)
Sep 27, 2002 1.986 2.022 1.986 2.020 731,900 +0.04(+2.05%)
Sep 26, 2002 1.962 1.979 1.956 1.979 90,491 +0.03(+1.31%)
Sep 25, 2002 1.941 1.954 1.934 1.954 143,004 -0.00(-0.22%)
Sep 24, 2002 1.952 1.969 1.943 1.958 157,070 -0.00(-0.22%)
Sep 23, 2002 1.984 1.994 1.958 1.962 103,619 -0.04(-1.92%)
Sep 20, 2002 2.005 2.007 1.998 2.001 187,077 +0.00(+0.11%)
Sep 19, 2002 2.015 2.018 1.998 1.998 153,319 -0.02(-1.16%)
Sep 18, 2002 2.028 2.028 2.015 2.022 1,003,842 -0.02(-1.04%)
Sep 17, 2002 2.037 2.047 2.033 2.043 192,704 +0.01(+0.63%)
Sep 16, 2002 2.028 2.033 2.026 2.030 165,978 -0.01(-0.42%)
Sep 13, 2002 2.037 2.039 2.030 2.039 54,388 -0.00(-0.10%)
Sep 12, 2002 2.045 2.047 2.039 2.041 91,428 +0.00(+0.10%)
Sep 11, 2002 2.026 2.050 2.026 2.039 113,465 +0.01(+0.63%)
Sep 10, 2002 2.015 2.026 2.005 2.026 78,769 +0.01(+0.53%)
Sep 09, 2002 2.009 2.020 2.009 2.015 368,060 +0.00(+0.00%)
Sep 06, 2002 2.009 2.015 2.009 2.015 6,095 +0.00(+0.00%)
Sep 05, 2002 2.026 2.026 1.994 2.015 163,634 -0.01(-0.53%)
Sep 04, 2002 1.994 2.026 1.994 2.026 200,205 +0.03(+1.71%)
Sep 03, 2002 2.030 2.030 1.992 1.992 237,715 -0.05(-2.30%)
Aug 30, 2002 1.973 2.047 1.973 2.039 151,443 +0.08(+4.03%)
Aug 29, 2002 1.962 1.964 1.952 1.960 402,756 -0.01(-0.33%)
Aug 28, 2002 1.969 1.969 1.966 1.966 6,095 -0.01(-0.32%)
Aug 27, 2002 1.973 1.973 1.969 1.973 63,296 -0.01(-0.54%)
Aug 26, 2002 1.984 1.984 1.979 1.984 468,866 +0.00(+0.00%)
Aug 23, 2002 1.986 1.994 1.971 1.984 253,656 -0.00(-0.11%)
Aug 22, 2002 1.990 1.990 1.986 1.986 51,106 -0.02(-0.96%)
Aug 21, 2002 2.005 2.009 2.005 2.005 67,516 -0.00(-0.21%)
Aug 20, 2002 1.984 2.009 1.984 2.009 37,509 +0.02(+0.86%)
Aug 16, 2002 1.984 1.992 1.984 1.992 13,128 +0.02(+1.19%)
Aug 15, 2002 1.973 1.973 1.969 1.969 25,787 +0.01(+0.44%)
Aug 14, 2002 1.934 1.962 1.934 1.960 29,538 +0.03(+1.32%)
Aug 13, 2002 1.928 1.934 1.917 1.934 95,648 +0.02(+1.11%)
Aug 12, 2002 1.902 1.920 1.902 1.913 27,663 +0.01(+0.45%)
Aug 07, 2002 1.909 1.917 1.892 1.905 110,652 -0.01(-0.78%)
Aug 06, 2002 1.888 1.920 1.888 1.920 42,666 +0.04(+1.92%)
Aug 05, 2002 1.875 1.888 1.875 1.883 46,886 +0.01(+0.57%)
Aug 02, 2002 1.866 1.877 1.866 1.873 89,553 +0.01(+0.57%)
Aug 01, 2002 1.909 1.909 1.862 1.862 313,202 -0.05(-2.46%)
Jul 31, 2002 1.984 1.984 1.909 1.909 83,927 -0.06(-3.03%)
Jul 30, 2002 1.994 1.994 1.962 1.969 92,366 -0.03(-1.28%)
Jul 29, 2002 1.984 1.994 1.975 1.994 20,161 +0.00(+0.21%)
Jul 26, 2002 1.975 1.990 1.975 1.990 17,348 -0.00(-0.21%)
Jul 25, 2002 1.994 1.994 1.984 1.994 14,065 +0.00(+0.00%)
Jul 24, 2002 1.964 1.996 1.952 1.994 557,482 +0.02(+0.97%)
Jul 23, 2002 2.013 2.015 1.973 1.975 2,022,220 -0.03(-1.49%)
Jul 22, 2002 2.028 2.035 2.005 2.005 74,549 -0.02(-1.05%)
Jul 19, 2002 2.041 2.099 2.026 2.026 243,810 -0.01(-0.52%)
Jul 17, 2002 2.058 2.079 2.037 2.037 374,624 -0.06(-2.75%)
Jul 12, 2002 2.118 2.118 2.092 2.094 51,106 -0.00(-0.20%)
Jul 11, 2002 2.092 2.099 2.090 2.099 186,139 -0.00(-0.20%)
Jul 10, 2002 2.120 2.120 2.103 2.103 104,088 -0.02(-1.00%)
Jul 09, 2002 2.133 2.133 2.124 2.124 21,098 -0.01(-0.40%)
Jul 08, 2002 2.137 2.137 2.133 2.133 152,850 +0.00(+0.00%)
Jul 05, 2002 2.069 2.133 2.069 2.133 67,985 +0.06(+3.09%)
Jul 04, 2002 2.062 2.079 2.060 2.069 164,572 +0.00(+0.00%)
Jul 03, 2002 2.062 2.079 2.060 2.069 164,572 +0.01(+0.52%)
Jul 02, 2002 2.039 2.065 2.039 2.058 272,880 +0.02(+0.94%)
Jul 01, 2002 2.045 2.065 2.037 2.039 621,716 +0.01(+0.63%)
Jun 28, 2002 2.015 2.037 2.015 2.026 340,397 +0.01(+0.74%)
Jun 27, 2002 2.001 2.015 2.001 2.011 161,290 +0.03(+1.62%)
Jun 26, 2002 1.986 1.998 1.973 1.979 308,514 -0.03(-1.49%)
Jun 25, 2002 2.047 2.056 2.005 2.009 1,032,912 -0.03(-1.36%)
Jun 21, 2002 2.069 2.069 2.069 2.037 396,192 -0.02(-1.14%)
Jun 20, 2002 2.062 2.067 2.058 2.060 261,158 +0.00(+0.00%)
Jun 19, 2002 2.079 2.079 2.060 2.060 198,799 -0.04(-1.83%)
Jun 18, 2002 2.122 2.122 2.090 2.099 723,460 -0.03(-1.60%)
Jun 17, 2002 2.122 2.133 2.116 2.133 655,475 +0.06(+2.77%)
Jun 14, 2002 2.090 2.099 2.069 2.075 228,337 -0.05(-2.51%)
Jun 12, 2002 2.133 2.133 2.114 2.129 213,803 -0.00(-0.10%)
Jun 11, 2002 2.116 2.169 2.116 2.131 479,650 +0.04(+2.15%)
Jun 10, 2002 2.058 2.099 2.058 2.086 208,645 +0.06(+2.95%)
Jun 07, 2002 2.037 2.037 2.005 2.026 930,230 -0.02(-1.04%)
Jun 06, 2002 2.071 2.071 2.047 2.047 489,965 -0.02(-1.13%)
Jun 05, 2002 2.056 2.071 2.054 2.071 1,140,751 +0.03(+1.68%)
May 31, 2002 2.086 2.086 2.037 2.037 469,804 -0.03(-1.55%)
May 28, 2002 2.111 2.116 2.058 2.069 456,207 -0.10(-4.71%)
May 27, 2002 2.146 2.171 2.143 2.171 254,594 +0.00(+0.00%)
May 24, 2002 2.146 2.171 2.143 2.171 254,594 +0.04(+2.11%)
May 23, 2002 2.150 2.152 2.126 2.126 355,400 -0.03(-1.38%)
May 22, 2002 2.099 2.173 2.099 2.156 455,738 +0.06(+2.74%)
May 21, 2002 2.141 2.154 2.099 2.099 1,151,535 -0.06(-2.86%)
May 20, 2002 2.244 2.257 2.156 2.161 765,189 -0.10(-4.43%)
May 17, 2002 2.271 2.271 2.239 2.261 173,480 -0.02(-0.84%)
May 16, 2002 2.271 2.280 2.261 2.280 50,168 +0.01(+0.38%)
May 15, 2002 2.261 2.282 2.261 2.271 52,981 +0.00(+0.19%)
May 14, 2002 2.282 2.282 2.257 2.267 63,296 -0.00(-0.09%)
May 13, 2002 2.246 2.271 2.246 2.269 33,758 +0.03(+1.24%)
May 10, 2002 2.250 2.271 2.239 2.242 64,234 +0.00(+0.00%)
May 09, 2002 2.239 2.257 2.239 2.242 211,927 -0.01(-0.66%)
May 08, 2002 2.246 2.261 2.239 2.257 515,753 +0.02(+0.86%)
May 07, 2002 2.237 2.248 2.229 2.237 728,618 +0.01(+0.29%)
May 06, 2002 2.250 2.250 2.229 2.231 66,110 -0.01(-0.57%)
May 03, 2002 2.250 2.250 2.239 2.244 10,783 +0.00(+0.19%)
May 02, 2002 2.233 2.250 2.233 2.239 59,077 +0.01(+0.57%)
May 01, 2002 2.229 2.229 2.225 2.227 39,384 -0.02(-0.95%)
Apr 30, 2002 2.216 2.250 2.214 2.248 44,542 +0.03(+1.35%)
Apr 29, 2002 2.190 2.218 2.184 2.218 256,938 +0.01(+0.39%)
Apr 26, 2002 2.205 2.218 2.197 2.210 185,202 +0.00(+0.19%)
Apr 25, 2002 2.239 2.239 2.203 2.205 83,458 -0.06(-2.64%)
Apr 24, 2002 2.271 2.274 2.265 2.265 50,637 -0.01(-0.65%)
Apr 23, 2002 2.284 2.284 2.271 2.280 66,110 -0.00(-0.09%)
Apr 22, 2002 2.239 2.293 2.239 2.282 118,154 +0.06(+2.79%)
Apr 19, 2002 2.250 2.250 2.218 2.220 80,645 -0.08(-3.61%)
Apr 18, 2002 2.261 2.303 2.235 2.303 80,645 +0.03(+1.22%)
Apr 17, 2002 2.271 2.278 2.261 2.276 199,737 +0.01(+0.66%)
Apr 16, 2002 2.259 2.269 2.250 2.261 252,718 -0.03(-1.30%)
Apr 15, 2002 2.280 2.295 2.261 2.291 278,037 +0.01(+0.47%)
Apr 12, 2002 2.276 2.282 2.274 2.280 59,077 +0.01(+0.38%)
Apr 11, 2002 2.310 2.310 2.271 2.271 344,616 -0.02(-0.84%)
Apr 10, 2002 2.261 2.293 2.261 2.291 496,060 +0.04(+1.80%)
Apr 09, 2002 2.269 2.269 2.239 2.250 422,917 -0.02(-0.94%)
Apr 08, 2002 2.293 2.303 2.271 2.271 165,040 -0.03(-1.48%)
Apr 05, 2002 2.293 2.316 2.286 2.306 27,663 +0.01(+0.37%)
Apr 04, 2002 2.308 2.308 2.295 2.297 106,432 +0.02(+0.75%)
Apr 03, 2002 2.265 2.282 2.265 2.280 86,740 -0.01(-0.28%)
Apr 02, 2002 2.288 2.293 2.286 2.286 51,106 +0.02(+1.04%)
Apr 01, 2002 2.261 2.263 2.261 2.263 8,439 +0.03(+1.53%)
Mar 29, 2002 2.229 2.235 2.218 2.229 561,233 +0.00(+0.00%)
Mar 28, 2002 2.229 2.235 2.218 2.229 561,233 +0.01(+0.29%)
Mar 27, 2002 2.239 2.239 2.222 2.222 307,107 -0.01(-0.67%)
Mar 26, 2002 2.282 2.282 2.237 2.237 365,246 -0.03(-1.22%)
Mar 25, 2002 2.286 2.293 2.265 2.265 187,077 -0.02(-0.84%)
Mar 22, 2002 2.327 2.329 2.250 2.284 179,106 -0.04(-1.74%)
Mar 21, 2002 2.329 2.329 2.325 2.325 227,400 -0.00(-0.18%)
Mar 20, 2002 2.348 2.348 2.329 2.329 140,659 -0.00(-0.18%)
Mar 19, 2002 2.325 2.352 2.325 2.333 176,293 -0.01(-0.36%)
Mar 18, 2002 2.346 2.357 2.342 2.342 336,646 -0.00(-0.18%)
Mar 15, 2002 2.352 2.352 2.335 2.346 722,054 +0.01(+0.46%)
Mar 14, 2002 2.344 2.344 2.327 2.335 57,670 +0.01(+0.46%)
Mar 13, 2002 2.325 2.346 2.325 2.325 329,144 +0.01(+0.46%)
Mar 12, 2002 2.378 2.380 2.308 2.314 133,626 -0.10(-3.98%)
Mar 11, 2002 2.423 2.425 2.410 2.410 36,571 -0.04(-1.74%)
Mar 08, 2002 2.423 2.453 2.423 2.453 315,547 +0.00(+0.17%)
Mar 07, 2002 2.365 2.448 2.365 2.448 418,228 +0.10(+4.36%)
Mar 06, 2002 2.335 2.346 2.335 2.346 85,333 -0.00(-0.18%)
Mar 05, 2002 2.346 2.357 2.342 2.350 100,337 -0.01(-0.63%)
Mar 04, 2002 2.378 2.378 2.363 2.365 224,587 -0.01(-0.54%)
Mar 01, 2002 2.335 2.378 2.335 2.378 239,121 +0.06(+2.67%)
Feb 28, 2002 2.346 2.357 2.314 2.316 183,326 -0.07(-3.04%)
Feb 27, 2002 2.404 2.410 2.389 2.389 176,762 -0.01(-0.53%)
Feb 26, 2002 2.389 2.410 2.380 2.402 48,762 +0.06(+2.46%)
Feb 25, 2002 2.342 2.346 2.333 2.344 128,938 +0.00(+0.09%)
Feb 22, 2002 2.293 2.348 2.291 2.342 401,349 +0.07(+2.91%)
Feb 21, 2002 2.280 2.282 2.263 2.276 155,663 +0.01(+0.66%)
Feb 20, 2002 2.293 2.293 2.250 2.261 220,367 -0.04(-1.85%)
Feb 19, 2002 2.327 2.327 2.293 2.303 290,697 -0.00(-0.18%)
Feb 18, 2002 2.293 2.333 2.293 2.308 346,492 +0.00(+0.00%)
Feb 15, 2002 2.293 2.333 2.293 2.308 346,492 +0.02(+0.84%)
Feb 14, 2002 2.257 2.314 2.257 2.288 286,008 +0.05(+2.29%)
Feb 13, 2002 2.222 2.237 2.218 2.237 133,158 +0.01(+0.67%)
Feb 12, 2002 2.216 2.225 2.210 2.222 131,282 -0.00(-0.19%)
Feb 11, 2002 2.195 2.227 2.195 2.227 114,403 +0.05(+2.35%)
Feb 08, 2002 2.165 2.175 2.165 2.175 169,729 +0.03(+1.39%)
Feb 07, 2002 2.154 2.158 2.143 2.146 319,766 -0.01(-0.30%)
Feb 06, 2002 2.137 2.154 2.137 2.152 436,045 +0.05(+2.33%)
Feb 05, 2002 2.124 2.124 2.103 2.103 95,179 -0.02(-1.00%)
Feb 04, 2002 2.116 2.143 2.116 2.124 541,071 +0.02(+0.91%)
Feb 01, 2002 2.120 2.120 2.105 2.105 45,011 -0.01(-0.40%)
Jan 31, 2002 2.094 2.114 2.094 2.114 180,982 +0.02(+0.81%)
Jan 30, 2002 2.111 2.114 2.094 2.097 136,908 -0.02(-1.01%)
Jan 29, 2002 2.133 2.133 2.116 2.118 45,011 -0.03(-1.29%)
Jan 28, 2002 2.150 2.150 2.143 2.146 173,011 -0.01(-0.40%)
Jan 25, 2002 2.154 2.165 2.143 2.154 263,971 +0.02(+0.80%)
Jan 24, 2002 2.126 2.141 2.126 2.137 52,981 +0.01(+0.50%)
Jan 23, 2002 2.131 2.133 2.124 2.126 107,839 +0.00(+0.00%)
Jan 22, 2002 2.141 2.143 2.126 2.126 1,321,265 +0.00(+0.20%)
Jan 21, 2002 2.135 2.139 2.122 2.122 174,418 +0.00(+0.00%)
Jan 18, 2002 2.135 2.139 2.122 2.122 174,418 -0.03(-1.49%)
Jan 17, 2002 2.137 2.154 2.135 2.154 79,707 +0.05(+2.43%)
Jan 16, 2002 2.131 2.141 2.103 2.103 208,176 -0.03(-1.30%)
Jan 15, 2002 2.114 2.133 2.111 2.131 511,064 +0.00(+0.00%)
Jan 14, 2002 2.133 2.137 2.131 2.131 120,967 +0.03(+1.22%)
Jan 11, 2002 2.133 2.133 2.101 2.105 220,367 -0.03(-1.30%)
Jan 10, 2002 2.167 2.169 2.133 2.133 404,631 +0.11(+5.26%)
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.