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 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 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 30, 2002 1.973 2.047 1.973 2.039 151,463 +0.08(+4.03%)
Aug 29, 2002 1.962 1.964 1.951 1.960 402,807 -0.01(-0.33%)
Aug 28, 2002 1.968 1.968 1.966 1.966 6,096 -0.01(-0.32%)
Aug 27, 2002 1.973 1.973 1.968 1.973 63,305 -0.01(-0.54%)
Aug 26, 2002 1.983 1.983 1.979 1.983 468,925 +0.00(+0.00%)
Aug 23, 2002 1.985 1.994 1.970 1.983 253,688 -0.00(-0.11%)
Aug 22, 2002 1.990 1.990 1.985 1.985 51,112 -0.02(-0.96%)
Aug 21, 2002 2.005 2.009 2.005 2.005 67,525 -0.00(-0.21%)
Aug 20, 2002 1.983 2.009 1.983 2.009 37,514 +0.02(+0.86%)
Aug 16, 2002 1.983 1.992 1.983 1.992 13,129 +0.02(+1.19%)
Aug 15, 2002 1.973 1.973 1.968 1.968 25,790 +0.01(+0.44%)
Aug 14, 2002 1.934 1.962 1.934 1.960 29,542 +0.03(+1.32%)
Aug 13, 2002 1.928 1.934 1.917 1.934 95,660 +0.02(+1.12%)
Aug 12, 2002 1.902 1.919 1.902 1.913 27,666 +0.01(+0.45%)
Aug 07, 2002 1.909 1.917 1.892 1.904 110,666 -0.01(-0.78%)
Aug 06, 2002 1.887 1.919 1.887 1.919 42,672 +0.04(+1.93%)
Aug 05, 2002 1.875 1.887 1.875 1.883 46,892 +0.01(+0.57%)
Aug 02, 2002 1.866 1.877 1.866 1.872 89,564 +0.01(+0.57%)
Aug 01, 2002 1.909 1.909 1.862 1.862 313,242 -0.05(-2.46%)
Jul 31, 2002 1.983 1.983 1.909 1.909 83,937 -0.06(-3.03%)
Jul 30, 2002 1.994 1.994 1.962 1.968 92,378 -0.03(-1.28%)
Jul 29, 2002 1.983 1.994 1.975 1.994 20,163 +0.00(+0.21%)
Jul 26, 2002 1.975 1.990 1.975 1.990 17,350 -0.00(-0.21%)
Jul 25, 2002 1.994 1.994 1.983 1.994 14,067 +0.00(+0.00%)
Jul 24, 2002 1.964 1.996 1.951 1.994 557,553 +0.02(+0.97%)
Jul 23, 2002 2.013 2.015 1.973 1.975 2,022,477 -0.03(-1.49%)
Jul 22, 2002 2.028 2.034 2.005 2.005 74,559 -0.02(-1.05%)
Jul 19, 2002 2.041 2.098 2.026 2.026 243,841 -0.01(-0.52%)
Jul 17, 2002 2.058 2.079 2.037 2.037 374,671 -0.06(-2.75%)
Jul 12, 2002 2.118 2.118 2.092 2.094 51,112 -0.00(-0.20%)
Jul 11, 2002 2.092 2.098 2.090 2.098 186,163 -0.00(-0.20%)
Jul 10, 2002 2.120 2.120 2.103 2.103 104,101 -0.02(-1.00%)
Jul 09, 2002 2.133 2.133 2.124 2.124 21,101 -0.01(-0.40%)
Jul 08, 2002 2.137 2.137 2.133 2.133 152,869 +0.00(+0.00%)
Jul 05, 2002 2.069 2.133 2.069 2.133 67,994 +0.06(+3.09%)
Jul 04, 2002 2.062 2.079 2.060 2.069 164,593 +0.00(+0.00%)
Jul 03, 2002 2.062 2.079 2.060 2.069 164,593 +0.01(+0.52%)
Jul 02, 2002 2.039 2.064 2.039 2.058 272,914 +0.02(+0.94%)
Jul 01, 2002 2.045 2.064 2.037 2.039 621,795 +0.01(+0.63%)
Jun 28, 2002 2.015 2.037 2.015 2.026 340,440 +0.01(+0.74%)
Jun 27, 2002 2.000 2.015 2.000 2.011 161,310 +0.03(+1.62%)
Jun 26, 2002 1.985 1.998 1.973 1.979 308,553 -0.03(-1.49%)
Jun 25, 2002 2.047 2.056 2.005 2.009 1,033,043 -0.03(-1.36%)
Jun 21, 2002 2.069 2.069 2.069 2.037 396,242 -0.02(-1.14%)
Jun 20, 2002 2.062 2.066 2.058 2.060 261,191 +0.00(+0.00%)
Jun 19, 2002 2.079 2.079 2.060 2.060 198,824 -0.04(-1.83%)
Jun 18, 2002 2.122 2.122 2.090 2.098 723,552 -0.03(-1.60%)
Jun 17, 2002 2.122 2.133 2.115 2.133 655,558 +0.06(+2.78%)
Jun 14, 2002 2.090 2.098 2.069 2.075 228,366 -0.05(-2.51%)
Jun 12, 2002 2.133 2.133 2.113 2.128 213,830 -0.00(-0.10%)
Jun 11, 2002 2.115 2.169 2.115 2.130 479,711 +0.04(+2.15%)
Jun 10, 2002 2.058 2.098 2.058 2.086 208,672 +0.06(+2.95%)
Jun 07, 2002 2.037 2.037 2.005 2.026 930,349 -0.02(-1.04%)
Jun 06, 2002 2.071 2.071 2.047 2.047 490,027 -0.02(-1.13%)
Jun 05, 2002 2.056 2.071 2.054 2.071 1,140,896 +0.03(+1.68%)
May 31, 2002 2.086 2.086 2.037 2.037 469,863 -0.03(-1.55%)
May 28, 2002 2.111 2.115 2.058 2.069 456,264 -0.10(-4.72%)
May 27, 2002 2.145 2.171 2.143 2.171 254,626 +0.00(+0.00%)
May 24, 2002 2.145 2.171 2.143 2.171 254,626 +0.04(+2.11%)
May 23, 2002 2.150 2.152 2.126 2.126 355,445 -0.03(-1.38%)
May 22, 2002 2.098 2.173 2.098 2.156 455,796 +0.06(+2.74%)
May 21, 2002 2.141 2.154 2.098 2.098 1,151,682 -0.06(-2.86%)
May 20, 2002 2.243 2.256 2.156 2.160 765,287 -0.10(-4.43%)
May 17, 2002 2.271 2.271 2.239 2.260 173,502 -0.02(-0.84%)
May 16, 2002 2.271 2.280 2.260 2.280 50,175 +0.01(+0.38%)
May 15, 2002 2.260 2.282 2.260 2.271 52,988 +0.00(+0.19%)
May 14, 2002 2.282 2.282 2.256 2.267 63,305 -0.00(-0.09%)
May 13, 2002 2.246 2.271 2.246 2.269 33,762 +0.03(+1.24%)
May 10, 2002 2.250 2.271 2.239 2.241 64,242 +0.00(+0.00%)
May 09, 2002 2.239 2.256 2.239 2.241 211,954 -0.01(-0.66%)
May 08, 2002 2.246 2.260 2.239 2.256 515,818 +0.02(+0.86%)
May 07, 2002 2.237 2.248 2.228 2.237 728,710 +0.01(+0.29%)
May 06, 2002 2.250 2.250 2.228 2.231 66,118 -0.01(-0.57%)
May 03, 2002 2.250 2.250 2.239 2.243 10,785 +0.00(+0.19%)
May 02, 2002 2.233 2.250 2.233 2.239 59,084 +0.01(+0.57%)
May 01, 2002 2.228 2.228 2.224 2.226 39,389 -0.02(-0.95%)
Apr 30, 2002 2.216 2.250 2.214 2.248 44,547 +0.03(+1.35%)
Apr 29, 2002 2.190 2.218 2.184 2.218 256,971 +0.01(+0.39%)
Apr 26, 2002 2.205 2.218 2.197 2.209 185,225 +0.00(+0.19%)
Apr 25, 2002 2.239 2.239 2.203 2.205 83,468 -0.06(-2.64%)
Apr 24, 2002 2.271 2.273 2.265 2.265 50,644 -0.01(-0.65%)
Apr 23, 2002 2.284 2.284 2.271 2.280 66,118 -0.00(-0.09%)
Apr 22, 2002 2.239 2.292 2.239 2.282 118,169 +0.06(+2.79%)
Apr 19, 2002 2.250 2.250 2.218 2.220 80,655 -0.08(-3.61%)
Apr 18, 2002 2.260 2.303 2.235 2.303 80,655 +0.03(+1.22%)
Apr 17, 2002 2.271 2.278 2.260 2.275 199,762 +0.01(+0.66%)
Apr 16, 2002 2.258 2.269 2.250 2.260 252,751 -0.03(-1.30%)
Apr 15, 2002 2.280 2.295 2.260 2.290 278,073 +0.01(+0.47%)
Apr 12, 2002 2.275 2.282 2.273 2.280 59,084 +0.01(+0.38%)
Apr 11, 2002 2.310 2.310 2.271 2.271 344,660 -0.02(-0.84%)
Apr 10, 2002 2.260 2.292 2.260 2.290 496,123 +0.04(+1.80%)
Apr 09, 2002 2.269 2.269 2.239 2.250 422,971 -0.02(-0.94%)
Apr 08, 2002 2.292 2.303 2.271 2.271 165,061 -0.03(-1.48%)
Apr 05, 2002 2.292 2.316 2.286 2.305 27,666 +0.01(+0.37%)
Apr 04, 2002 2.307 2.307 2.295 2.297 106,446 +0.02(+0.75%)
Apr 03, 2002 2.265 2.282 2.265 2.280 86,751 -0.01(-0.28%)
Apr 02, 2002 2.288 2.292 2.286 2.286 51,112 +0.02(+1.04%)
Apr 01, 2002 2.260 2.263 2.260 2.263 8,440 +0.03(+1.53%)
Mar 29, 2002 2.228 2.235 2.218 2.228 561,304 +0.00(+0.00%)
Mar 28, 2002 2.228 2.235 2.218 2.228 561,304 +0.01(+0.29%)
Mar 27, 2002 2.239 2.239 2.222 2.222 307,146 -0.01(-0.67%)
Mar 26, 2002 2.282 2.282 2.237 2.237 365,293 -0.03(-1.22%)
Mar 25, 2002 2.286 2.292 2.265 2.265 187,101 -0.02(-0.84%)
Mar 22, 2002 2.327 2.329 2.250 2.284 179,129 -0.04(-1.74%)
Mar 21, 2002 2.329 2.329 2.324 2.324 227,429 -0.00(-0.18%)
Mar 20, 2002 2.348 2.348 2.329 2.329 140,677 -0.00(-0.18%)
Mar 19, 2002 2.324 2.352 2.324 2.333 176,316 -0.01(-0.36%)
Mar 18, 2002 2.346 2.356 2.342 2.342 336,688 -0.00(-0.18%)
Mar 15, 2002 2.352 2.352 2.335 2.346 722,146 +0.01(+0.46%)
Mar 14, 2002 2.344 2.344 2.327 2.335 57,677 +0.01(+0.46%)
Mar 13, 2002 2.324 2.346 2.324 2.324 329,186 +0.01(+0.46%)
Mar 12, 2002 2.378 2.380 2.307 2.314 133,643 -0.10(-3.98%)
Mar 11, 2002 2.423 2.425 2.410 2.410 36,576 -0.04(-1.74%)
Mar 08, 2002 2.423 2.452 2.423 2.452 315,587 +0.00(+0.17%)
Mar 07, 2002 2.365 2.448 2.365 2.448 418,281 +0.10(+4.36%)
Mar 06, 2002 2.335 2.346 2.335 2.346 85,344 -0.00(-0.18%)
Mar 05, 2002 2.346 2.356 2.342 2.350 100,350 -0.01(-0.63%)
Mar 04, 2002 2.378 2.378 2.363 2.365 224,615 -0.01(-0.54%)
Mar 01, 2002 2.335 2.378 2.335 2.378 239,152 +0.06(+2.67%)
Feb 28, 2002 2.346 2.356 2.314 2.316 183,350 -0.07(-3.04%)
Feb 27, 2002 2.403 2.410 2.388 2.388 176,785 -0.01(-0.53%)
Feb 26, 2002 2.388 2.410 2.380 2.401 48,768 +0.06(+2.46%)
Feb 25, 2002 2.342 2.346 2.333 2.344 128,954 +0.00(+0.09%)
Feb 22, 2002 2.292 2.348 2.290 2.342 401,400 +0.07(+2.91%)
Feb 21, 2002 2.280 2.282 2.263 2.275 155,683 +0.01(+0.66%)
Feb 20, 2002 2.292 2.292 2.250 2.260 220,395 -0.04(-1.85%)
Feb 19, 2002 2.327 2.327 2.292 2.303 290,734 -0.00(-0.18%)
Feb 18, 2002 2.292 2.333 2.292 2.307 346,536 +0.00(+0.00%)
Feb 15, 2002 2.292 2.333 2.292 2.307 346,536 +0.02(+0.84%)
Feb 14, 2002 2.256 2.314 2.256 2.288 286,044 +0.05(+2.29%)
Feb 13, 2002 2.222 2.237 2.218 2.237 133,174 +0.01(+0.67%)
Feb 12, 2002 2.216 2.224 2.209 2.222 131,299 -0.00(-0.19%)
Feb 11, 2002 2.194 2.226 2.194 2.226 114,417 +0.05(+2.35%)
Feb 08, 2002 2.165 2.175 2.165 2.175 169,751 +0.03(+1.39%)
Feb 07, 2002 2.154 2.158 2.143 2.145 319,807 -0.01(-0.30%)
Feb 06, 2002 2.137 2.154 2.137 2.152 436,101 +0.05(+2.33%)
Feb 05, 2002 2.124 2.124 2.103 2.103 95,191 -0.02(-1.00%)
Feb 04, 2002 2.115 2.143 2.115 2.124 541,140 +0.02(+0.91%)
Feb 01, 2002 2.120 2.120 2.105 2.105 45,016 -0.01(-0.40%)
Jan 31, 2002 2.094 2.113 2.094 2.113 181,005 +0.02(+0.81%)
Jan 30, 2002 2.111 2.113 2.094 2.096 136,926 -0.02(-1.01%)
Jan 29, 2002 2.133 2.133 2.115 2.118 45,016 -0.03(-1.29%)
Jan 28, 2002 2.150 2.150 2.143 2.145 173,033 -0.01(-0.40%)
Jan 25, 2002 2.154 2.165 2.143 2.154 264,005 +0.02(+0.80%)
Jan 24, 2002 2.126 2.141 2.126 2.137 52,988 +0.01(+0.50%)
Jan 23, 2002 2.130 2.133 2.124 2.126 107,852 +0.00(+0.00%)
Jan 22, 2002 2.141 2.143 2.126 2.126 1,321,433 +0.00(+0.20%)
Jan 21, 2002 2.135 2.139 2.122 2.122 174,440 +0.00(+0.00%)
Jan 18, 2002 2.135 2.139 2.122 2.122 174,440 -0.03(-1.49%)
Jan 17, 2002 2.137 2.154 2.135 2.154 79,717 +0.05(+2.43%)
Jan 16, 2002 2.130 2.141 2.103 2.103 208,203 -0.03(-1.30%)
Jan 15, 2002 2.113 2.133 2.111 2.130 511,129 +0.00(+0.00%)
Jan 14, 2002 2.133 2.137 2.130 2.130 120,982 +0.03(+1.22%)
Jan 11, 2002 2.133 2.133 2.101 2.105 220,395 -0.03(-1.30%)
Jan 10, 2002 2.167 2.169 2.133 2.133 404,683 +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.