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

The India Fund, Inc. (NY: IFN )

17.93 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 6.328 6.360 6.296 6.322 1,393,470 -0.00(-0.07%)
Dec 30, 2004 6.433 6.433 6.270 6.326 1,722,615 -0.10(-1.63%)
Dec 29, 2004 6.426 6.522 6.377 6.430 870,684 -0.23(-3.52%)
Dec 28, 2004 6.633 6.772 6.590 6.665 1,251,873 +0.09(+1.33%)
Dec 27, 2004 6.356 6.610 6.345 6.578 1,098,085 +0.19(+2.90%)
Dec 23, 2004 6.386 6.392 6.324 6.392 813,014 +0.06(+0.94%)
Dec 22, 2004 6.394 6.394 6.275 6.332 849,585 -0.01(-0.13%)
Dec 21, 2004 6.302 6.388 6.277 6.341 911,007 +0.06(+1.02%)
Dec 20, 2004 6.196 6.277 6.153 6.277 768,003 +0.15(+2.44%)
Dec 17, 2004 6.151 6.185 6.038 6.128 649,848 -0.08(-1.24%)
Dec 16, 2004 6.302 6.302 6.185 6.204 571,079 -0.11(-1.72%)
Dec 15, 2004 6.247 6.313 6.119 6.313 1,824,359 -0.01(-0.13%)
Dec 14, 2004 6.185 6.332 6.164 6.322 1,210,613 +0.10(+1.68%)
Dec 13, 2004 6.036 6.217 6.036 6.217 902,567 +0.16(+2.71%)
Dec 10, 2004 6.015 6.055 5.972 6.053 527,005 -0.00(-0.07%)
Dec 09, 2004 6.066 6.066 5.929 6.057 1,045,103 -0.01(-0.25%)
Dec 08, 2004 5.997 6.074 5.993 6.072 537,789 +0.05(+0.78%)
Dec 07, 2004 6.042 6.049 5.976 6.025 977,586 -0.01(-0.21%)
Dec 06, 2004 5.908 6.038 5.908 6.038 1,106,524 +0.03(+0.46%)
Dec 03, 2004 6.087 6.100 6.004 6.010 801,761 -0.11(-1.78%)
Dec 02, 2004 6.066 6.183 6.066 6.119 1,755,435 +0.11(+1.77%)
Dec 01, 2004 5.810 6.012 5.733 6.012 1,398,159 +0.25(+4.41%)
Nov 30, 2004 5.729 5.776 5.673 5.759 686,889 +0.03(+0.52%)
Nov 29, 2004 5.756 5.759 5.641 5.729 839,739 +0.14(+2.52%)
Nov 26, 2004 5.545 5.622 5.537 5.588 471,679 +0.02(+0.34%)
Nov 24, 2004 5.545 5.596 5.535 5.569 873,498 +0.03(+0.50%)
Nov 23, 2004 5.545 5.569 5.511 5.541 505,437 +0.03(+0.62%)
Nov 22, 2004 5.439 5.513 5.334 5.507 737,526 -0.04(-0.69%)
Nov 19, 2004 5.688 5.688 5.507 5.545 652,193 -0.16(-2.73%)
Nov 18, 2004 5.812 5.825 5.652 5.701 453,393 -0.03(-0.45%)
Nov 17, 2004 5.831 5.831 5.714 5.727 577,174 +0.01(+0.26%)
Nov 16, 2004 5.776 5.788 5.663 5.712 619,372 -0.12(-2.01%)
Nov 15, 2004 5.805 5.848 5.759 5.829 526,068 +0.07(+1.22%)
Nov 12, 2004 5.752 5.759 5.667 5.759 364,309 +0.02(+0.30%)
Nov 11, 2004 5.601 5.759 5.577 5.742 887,564 +0.13(+2.28%)
Nov 10, 2004 5.754 5.756 5.609 5.614 1,355,023 -0.10(-1.75%)
Nov 09, 2004 5.695 5.714 5.618 5.714 865,058 +0.10(+1.86%)
Nov 08, 2004 5.524 5.652 5.507 5.609 1,167,946 +0.16(+2.94%)
Nov 05, 2004 5.567 5.631 5.449 5.449 1,249,528 -0.04(-0.78%)
Nov 04, 2004 5.545 5.575 5.445 5.492 1,068,546 -0.01(-0.27%)
Nov 03, 2004 5.524 5.616 5.503 5.507 1,427,698 +0.04(+0.78%)
Nov 02, 2004 5.368 5.522 5.364 5.464 1,309,075 +0.12(+2.28%)
Nov 01, 2004 5.332 5.375 4.703 5.343 349,305 +0.03(+0.48%)
Oct 29, 2004 5.349 5.362 5.251 5.317 517,159 -0.09(-1.58%)
Oct 28, 2004 5.405 5.428 5.377 5.402 447,298 +0.03(+0.48%)
Oct 27, 2004 5.247 5.419 5.208 5.377 868,340 +0.11(+2.06%)
Oct 26, 2004 5.097 5.268 5.097 5.268 550,918 +0.19(+3.78%)
Oct 25, 2004 5.132 5.153 5.068 5.076 1,287,507 -0.16(-3.09%)
Oct 22, 2004 5.268 5.279 5.185 5.238 222,242 -0.01(-0.16%)
Oct 21, 2004 5.172 5.247 5.161 5.247 246,154 +0.06(+1.23%)
Oct 20, 2004 5.155 5.183 5.108 5.183 649,379 -0.03(-0.61%)
Oct 19, 2004 5.266 5.334 5.183 5.215 1,241,089 -0.01(-0.16%)
Oct 18, 2004 5.223 5.223 5.151 5.223 542,478 -0.02(-0.33%)
Oct 15, 2004 5.108 5.255 5.091 5.240 603,899 +0.13(+2.59%)
Oct 14, 2004 5.228 5.262 5.076 5.108 1,552,885 -0.12(-2.20%)
Oct 13, 2004 5.140 5.245 5.134 5.223 793,790 -0.01(-0.12%)
Oct 12, 2004 5.281 5.289 5.225 5.230 647,035 -0.05(-0.97%)
Oct 11, 2004 5.328 5.328 5.215 5.281 330,081 -0.04(-0.68%)
Oct 08, 2004 5.259 5.343 5.259 5.317 273,349 +0.00(+0.08%)
Oct 07, 2004 5.375 5.375 5.287 5.313 560,764 +0.04(+0.85%)
Oct 06, 2004 5.240 5.268 5.157 5.268 443,547 -0.04(-0.68%)
Oct 05, 2004 5.362 5.387 5.204 5.304 533,101 -0.07(-1.39%)
Oct 04, 2004 5.370 5.394 5.336 5.379 854,743 +0.07(+1.29%)
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.