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

The India Fund, Inc. (NY: IFN )

18.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2005 6.131 6.206 6.046 6.046 2,576,279 +0.04(+0.60%)
Feb 25, 2005 5.971 6.018 5.939 6.009 2,061,867 +0.12(+1.95%)
Feb 24, 2005 5.841 5.896 5.786 5.894 1,636,082 +0.11(+1.84%)
Feb 23, 2005 5.779 5.788 5.747 5.788 636,801 +0.06(+1.04%)
Feb 22, 2005 5.847 5.847 5.717 5.728 2,215,206 -0.01(-0.22%)
Feb 18, 2005 5.705 5.766 5.664 5.741 713,236 +0.08(+1.39%)
Feb 17, 2005 5.824 5.832 5.662 5.662 1,568,088 -0.11(-1.88%)
Feb 16, 2005 5.820 5.820 5.737 5.771 1,446,636 -0.06(-0.95%)
Feb 15, 2005 5.869 5.873 5.792 5.826 1,689,071 -0.00(-0.04%)
Feb 14, 2005 5.869 5.907 5.811 5.828 3,636,989 -0.01(-0.22%)
Feb 11, 2005 5.899 5.899 5.800 5.841 3,948,825 +0.03(+0.48%)
Feb 10, 2005 5.935 5.982 5.734 5.813 3,184,476 -0.12(-2.05%)
Feb 09, 2005 6.033 6.033 5.931 5.935 1,254,845 -0.05(-0.78%)
Feb 08, 2005 6.120 6.131 5.952 5.982 936,914 -0.12(-2.03%)
Feb 07, 2005 6.071 6.105 6.050 6.105 1,453,670 -0.00(-0.07%)
Feb 04, 2005 5.916 6.150 5.879 6.110 1,754,721 +0.24(+4.14%)
Feb 03, 2005 5.822 5.886 5.777 5.867 1,805,833 +0.10(+1.70%)
Feb 02, 2005 5.803 5.805 5.749 5.769 930,349 -0.01(-0.11%)
Feb 01, 2005 5.779 5.786 5.673 5.775 2,107,353 -0.01(-0.22%)
Jan 31, 2005 5.809 5.854 5.781 5.788 3,287,640 +0.04(+0.67%)
Jan 28, 2005 5.764 5.822 5.743 5.749 2,064,212 +0.07(+1.24%)
Jan 27, 2005 5.641 5.683 5.641 5.679 860,010 +0.08(+1.45%)
Jan 26, 2005 5.545 5.643 5.545 5.598 1,722,365 +0.08(+1.43%)
Jan 25, 2005 5.577 5.651 5.519 5.519 1,428,817 -0.05(-0.84%)
Jan 24, 2005 5.702 5.705 5.549 5.566 1,022,258 -0.14(-2.39%)
Jan 21, 2005 5.743 5.775 5.698 5.702 365,293 -0.04(-0.63%)
Jan 20, 2005 5.824 5.824 5.715 5.739 1,079,936 -0.08(-1.43%)
Jan 19, 2005 5.907 5.909 5.822 5.822 973,490 -0.09(-1.44%)
Jan 18, 2005 5.867 5.937 5.830 5.907 1,612,167 +0.03(+0.51%)
Jan 14, 2005 5.843 5.894 5.775 5.877 1,148,399 +0.07(+1.14%)
Jan 13, 2005 5.822 5.888 5.800 5.811 1,839,127 +0.15(+2.68%)
Jan 12, 2005 5.551 5.660 5.545 5.660 2,367,607 +0.06(+1.07%)
Jan 11, 2005 5.737 5.747 5.557 5.600 2,538,765 -0.18(-3.14%)
Jan 10, 2005 5.758 5.832 5.726 5.781 2,738,527 -0.26(-4.37%)
Jan 07, 2005 6.014 6.078 6.003 6.046 768,569 +0.06(+1.03%)
Jan 06, 2005 5.992 6.012 5.941 5.984 776,072 -0.02(-0.39%)
Jan 05, 2005 6.163 6.163 5.960 6.007 1,599,037 -0.28(-4.38%)
Jan 04, 2005 6.506 6.511 6.276 6.282 1,242,184 -0.22(-3.41%)
Jan 03, 2005 6.534 6.536 6.476 6.504 2,320,245 +0.18(+2.90%)
Dec 31, 2004 6.327 6.359 6.295 6.321 1,393,648 -0.00(-0.07%)
Dec 30, 2004 6.432 6.432 6.270 6.325 1,722,834 -0.10(-1.63%)
Dec 29, 2004 6.425 6.521 6.376 6.430 870,795 -0.23(-3.52%)
Dec 28, 2004 6.632 6.771 6.590 6.664 1,252,032 +0.09(+1.33%)
Dec 27, 2004 6.355 6.609 6.344 6.577 1,098,224 +0.19(+2.90%)
Dec 23, 2004 6.385 6.391 6.323 6.391 813,117 +0.06(+0.94%)
Dec 22, 2004 6.393 6.393 6.274 6.331 849,693 -0.01(-0.13%)
Dec 21, 2004 6.302 6.387 6.276 6.340 911,123 +0.06(+1.02%)
Dec 20, 2004 6.195 6.276 6.152 6.276 768,100 +0.15(+2.44%)
Dec 17, 2004 6.150 6.184 6.037 6.127 649,931 -0.08(-1.24%)
Dec 16, 2004 6.302 6.302 6.184 6.204 571,151 -0.11(-1.72%)
Dec 15, 2004 6.246 6.312 6.118 6.312 1,824,591 -0.01(-0.13%)
Dec 14, 2004 6.184 6.331 6.163 6.321 1,210,766 +0.10(+1.68%)
Dec 13, 2004 6.035 6.216 6.035 6.216 902,682 +0.16(+2.71%)
Dec 10, 2004 6.014 6.054 5.971 6.052 527,072 -0.00(-0.07%)
Dec 09, 2004 6.065 6.065 5.928 6.056 1,045,236 -0.01(-0.25%)
Dec 08, 2004 5.997 6.073 5.992 6.071 537,858 +0.05(+0.78%)
Dec 07, 2004 6.041 6.048 5.975 6.024 977,710 -0.01(-0.21%)
Dec 06, 2004 5.907 6.037 5.907 6.037 1,106,665 +0.03(+0.46%)
Dec 03, 2004 6.086 6.099 6.003 6.009 801,863 -0.11(-1.78%)
Dec 02, 2004 6.065 6.182 6.065 6.118 1,755,658 +0.11(+1.77%)
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.