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

The India Fund, Inc. (NY: IFN )

17.68 +0.41 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Aug 31, 2004 4.410 4.427 4.377 4.389 537,718 +0.02(+0.48%)
Aug 30, 2004 4.377 4.418 4.348 4.368 695,474 +0.10(+2.44%)
Aug 27, 2004 4.241 4.304 4.239 4.264 377,557 +0.01(+0.20%)
Aug 26, 2004 4.285 4.318 4.256 4.256 411,224 -0.06(-1.30%)
Aug 25, 2004 4.325 4.325 4.273 4.312 393,428 +0.06(+1.47%)
Aug 24, 2004 4.385 4.385 4.241 4.250 754,633 +0.01(+0.15%)
Aug 23, 2004 4.304 4.320 4.244 4.244 285,692 -0.07(-1.59%)
Aug 20, 2004 4.252 4.312 4.250 4.312 328,017 -0.03(-0.77%)
Aug 19, 2004 4.377 4.377 4.293 4.345 275,592 +0.05(+1.21%)
Aug 18, 2004 4.200 4.293 4.179 4.293 430,944 +0.04(+0.88%)
Aug 17, 2004 4.192 4.283 4.179 4.256 750,785 +0.08(+1.84%)
Aug 16, 2004 4.210 4.210 4.138 4.179 1,084,574 +0.02(+0.60%)
Aug 13, 2004 4.310 4.366 4.106 4.154 1,330,347 -0.11(-2.68%)
Aug 12, 2004 4.366 4.385 4.262 4.269 392,947 -0.12(-2.70%)
Aug 11, 2004 4.397 4.424 4.372 4.387 437,677 -0.10(-2.31%)
Aug 10, 2004 4.387 4.558 4.377 4.491 1,021,087 +0.12(+2.86%)
Aug 09, 2004 4.318 4.408 4.314 4.366 588,700 +0.09(+2.19%)
Aug 06, 2004 4.368 4.387 4.266 4.273 616,115 -0.17(-3.93%)
Aug 05, 2004 4.485 4.564 4.439 4.447 324,170 -0.00(-0.05%)
Aug 04, 2004 4.451 4.454 4.372 4.449 400,162 +0.00(+0.00%)
Aug 03, 2004 4.582 4.585 4.447 4.449 310,703 -0.12(-2.64%)
Aug 02, 2004 4.632 4.637 4.553 4.570 723,851 -0.08(-1.79%)
Jul 30, 2004 4.605 4.657 4.595 4.653 636,796 +0.08(+1.82%)
Jul 29, 2004 4.553 4.637 4.553 4.570 433,348 +0.02(+0.37%)
Jul 28, 2004 4.578 4.593 4.533 4.553 209,700 -0.04(-0.77%)
Jul 27, 2004 4.587 4.589 4.522 4.589 223,648 -0.01(-0.23%)
Jul 26, 2004 4.587 4.689 4.576 4.599 637,277 +0.06(+1.42%)
Jul 23, 2004 4.530 4.574 4.503 4.535 285,692 -0.07(-1.49%)
Jul 22, 2004 4.595 4.616 4.576 4.603 458,840 -0.00(-0.05%)
Jul 21, 2004 4.553 4.676 4.553 4.605 1,055,716 +0.09(+2.07%)
Jul 20, 2004 4.447 4.512 4.431 4.512 293,388 +0.04(+0.84%)
Jul 19, 2004 4.460 4.497 4.439 4.474 301,083 +0.07(+1.51%)
Jul 16, 2004 4.408 4.458 4.385 4.408 677,197 +0.02(+0.38%)
Jul 15, 2004 4.387 4.460 4.375 4.391 429,501 +0.01(+0.14%)
Jul 14, 2004 4.366 4.406 4.329 4.385 792,148 -0.02(-0.52%)
Jul 13, 2004 4.443 4.443 4.397 4.408 1,053,312 -0.04(-0.98%)
Jul 12, 2004 4.483 4.522 4.451 4.451 386,214 -0.02(-0.46%)
Jul 09, 2004 4.470 4.533 4.470 4.472 593,510 +0.07(+1.65%)
Jul 08, 2004 4.522 4.522 4.399 4.399 538,680 -0.13(-2.80%)
Jul 07, 2004 4.472 4.533 4.472 4.526 1,097,560 +0.06(+1.44%)
Jul 06, 2004 4.458 4.508 4.445 4.462 377,557 +0.02(+0.52%)
Jul 02, 2004 4.512 4.512 4.439 4.439 601,205 -0.03(-0.70%)
Jul 01, 2004 4.499 4.533 4.429 4.470 920,084 +0.00(+0.09%)
Jun 30, 2004 4.483 4.483 4.412 4.466 818,120 -0.02(-0.42%)
Jun 29, 2004 4.481 4.499 4.472 4.485 283,288 +0.00(+0.09%)
Jun 28, 2004 4.497 4.533 4.481 4.481 387,176 +0.04(+0.80%)
Jun 25, 2004 4.466 4.466 4.435 4.445 680,564 -0.01(-0.33%)
Jun 24, 2004 4.449 4.470 4.449 4.460 1,230,307 +0.01(+0.28%)
Jun 23, 2004 4.516 4.537 4.408 4.447 910,465 -0.07(-1.47%)
Jun 22, 2004 4.508 4.524 4.468 4.514 209,219 +0.00(+0.05%)
Jun 21, 2004 4.491 4.522 4.441 4.512 531,465 -0.01(-0.28%)
Jun 18, 2004 4.568 4.568 4.491 4.524 348,218 -0.06(-1.36%)
Jun 17, 2004 4.591 4.605 4.574 4.587 338,598 +0.06(+1.24%)
Jun 16, 2004 4.651 4.655 4.491 4.530 472,307 -0.10(-2.20%)
Jun 15, 2004 4.468 4.632 4.429 4.632 879,683 +0.23(+5.24%)
Jun 14, 2004 4.449 4.489 4.366 4.402 977,319 -0.23(-4.94%)
Jun 10, 2004 4.597 4.655 4.555 4.630 251,544 +0.02(+0.54%)
Jun 09, 2004 4.757 4.770 4.589 4.605 812,829 -0.09(-1.99%)
Jun 08, 2004 4.740 4.740 4.668 4.699 705,574 +0.01(+0.31%)
Jun 07, 2004 4.468 4.716 4.468 4.684 1,102,370 +0.26(+5.82%)
Jun 04, 2004 4.389 4.437 4.366 4.427 895,074 +0.10(+2.31%)
Jun 03, 2004 4.325 4.387 4.273 4.327 710,865 -0.09(-2.07%)
Jun 02, 2004 4.385 4.420 4.375 4.418 899,884 +0.10(+2.36%)
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.