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

The India Fund, Inc. (NY: IFN )

17.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 5.033 5.103 5.033 5.065 269,632 +0.07(+1.32%)
Sep 29, 2004 4.871 5.001 4.854 4.999 611,010 +0.18(+3.76%)
Sep 28, 2004 4.862 4.873 4.811 4.817 601,163 -0.07(-1.35%)
Sep 27, 2004 4.930 4.935 4.883 4.883 657,434 -0.06(-1.17%)
Sep 24, 2004 4.990 5.024 4.924 4.941 333,406 -0.04(-0.86%)
Sep 23, 2004 5.065 5.065 4.969 4.984 528,948 -0.10(-1.89%)
Sep 22, 2004 5.214 5.214 5.069 5.080 472,208 -0.17(-3.21%)
Sep 21, 2004 5.310 5.310 5.171 5.248 964,580 +0.06(+1.19%)
Sep 20, 2004 5.233 5.257 5.116 5.186 2,048,737 -0.05(-0.90%)
Sep 17, 2004 5.182 5.267 5.161 5.233 1,423,190 +0.18(+3.54%)
Sep 16, 2004 4.922 5.073 4.907 5.054 676,191 +0.23(+4.68%)
Sep 15, 2004 4.958 4.979 4.820 4.828 1,049,456 -0.14(-2.83%)
Sep 14, 2004 4.928 4.975 4.862 4.969 888,145 +0.06(+1.26%)
Sep 13, 2004 4.777 4.962 4.777 4.907 852,507 +0.15(+3.18%)
Sep 10, 2004 4.713 4.770 4.687 4.756 743,716 +0.06(+1.36%)
Sep 09, 2004 4.670 4.692 4.660 4.692 501,281 +0.05(+1.15%)
Sep 08, 2004 4.600 4.692 4.600 4.638 452,044 +0.04(+0.83%)
Sep 07, 2004 4.604 4.670 4.581 4.600 470,332 +0.02(+0.37%)
Sep 03, 2004 4.596 4.604 4.555 4.583 169,282 +0.01(+0.23%)
Sep 02, 2004 4.521 4.589 4.521 4.572 385,457 +0.04(+0.85%)
Sep 01, 2004 4.506 4.583 4.506 4.534 417,344 +0.03(+0.71%)
Aug 31, 2004 4.523 4.540 4.489 4.502 524,259 +0.02(+0.48%)
Aug 30, 2004 4.489 4.532 4.459 4.480 678,066 +0.11(+2.44%)
Aug 27, 2004 4.350 4.414 4.348 4.374 368,106 +0.01(+0.20%)
Aug 26, 2004 4.395 4.429 4.365 4.365 400,931 -0.06(-1.30%)
Aug 25, 2004 4.436 4.436 4.382 4.423 383,581 +0.06(+1.47%)
Aug 24, 2004 4.498 4.498 4.350 4.359 735,744 +0.01(+0.15%)
Aug 23, 2004 4.414 4.431 4.353 4.353 278,542 -0.07(-1.59%)
Aug 20, 2004 4.361 4.423 4.359 4.423 319,807 -0.03(-0.77%)
Aug 19, 2004 4.489 4.489 4.404 4.457 268,694 +0.05(+1.21%)
Aug 18, 2004 4.308 4.404 4.286 4.404 420,157 +0.04(+0.88%)
Aug 17, 2004 4.299 4.393 4.286 4.365 731,993 +0.08(+1.84%)
Aug 16, 2004 4.318 4.318 4.244 4.286 1,057,428 +0.03(+0.60%)
Aug 13, 2004 4.421 4.478 4.212 4.261 1,297,049 -0.12(-2.68%)
Aug 12, 2004 4.478 4.498 4.372 4.378 383,112 -0.12(-2.70%)
Aug 11, 2004 4.510 4.538 4.485 4.500 426,722 -0.11(-2.31%)
Aug 10, 2004 4.500 4.675 4.489 4.606 995,529 +0.13(+2.86%)
Aug 09, 2004 4.429 4.521 4.425 4.478 573,965 +0.10(+2.19%)
Aug 06, 2004 4.480 4.500 4.376 4.382 600,694 -0.18(-3.93%)
Aug 05, 2004 4.600 4.681 4.553 4.561 316,056 -0.00(-0.05%)
Aug 04, 2004 4.566 4.568 4.485 4.564 390,146 +0.00(+0.00%)
Aug 03, 2004 4.700 4.702 4.561 4.564 302,926 -0.12(-2.64%)
Aug 02, 2004 4.751 4.756 4.670 4.687 705,733 -0.09(-1.79%)
Jul 30, 2004 4.724 4.777 4.713 4.773 620,858 +0.09(+1.82%)
Jul 29, 2004 4.670 4.756 4.670 4.687 422,502 +0.02(+0.37%)
Jul 28, 2004 4.696 4.711 4.649 4.670 204,451 -0.04(-0.77%)
Jul 27, 2004 4.704 4.707 4.638 4.707 218,050 -0.01(-0.23%)
Jul 26, 2004 4.704 4.809 4.694 4.717 621,326 +0.07(+1.42%)
Jul 23, 2004 4.647 4.692 4.619 4.651 278,542 -0.07(-1.49%)
Jul 22, 2004 4.713 4.734 4.694 4.721 447,355 -0.00(-0.05%)
Jul 21, 2004 4.670 4.796 4.670 4.724 1,029,292 +0.10(+2.07%)
Jul 20, 2004 4.561 4.628 4.544 4.628 286,044 +0.04(+0.84%)
Jul 19, 2004 4.574 4.613 4.553 4.589 293,547 +0.07(+1.51%)
Jul 16, 2004 4.521 4.572 4.498 4.521 660,247 +0.02(+0.38%)
Jul 15, 2004 4.500 4.574 4.487 4.504 418,750 +0.01(+0.14%)
Jul 14, 2004 4.478 4.519 4.440 4.498 772,321 -0.02(-0.52%)
Jul 13, 2004 4.557 4.557 4.510 4.521 1,026,947 -0.04(-0.98%)
Jul 12, 2004 4.598 4.638 4.566 4.566 376,547 -0.02(-0.47%)
Jul 09, 2004 4.585 4.649 4.585 4.587 578,654 +0.07(+1.65%)
Jul 08, 2004 4.638 4.638 4.512 4.512 525,197 -0.13(-2.80%)
Jul 07, 2004 4.587 4.649 4.587 4.643 1,070,089 +0.07(+1.44%)
Jul 06, 2004 4.572 4.623 4.559 4.576 368,106 +0.02(+0.52%)
Jul 02, 2004 4.628 4.628 4.553 4.553 586,157 -0.03(-0.70%)
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.