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

The India Fund, Inc. (NY: IFN )

17.89 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2004 4.598 4.598 4.526 4.581 797,541 -0.02(-0.42%)
Jun 29, 2004 4.596 4.615 4.588 4.600 276,162 +0.00(+0.09%)
Jun 28, 2004 4.613 4.650 4.596 4.596 377,437 +0.04(+0.80%)
Jun 25, 2004 4.581 4.581 4.549 4.560 663,445 -0.01(-0.33%)
Jun 24, 2004 4.564 4.586 4.564 4.575 1,199,360 +0.01(+0.28%)
Jun 23, 2004 4.632 4.654 4.522 4.562 887,564 -0.07(-1.47%)
Jun 22, 2004 4.624 4.641 4.583 4.630 203,956 +0.00(+0.05%)
Jun 21, 2004 4.607 4.639 4.556 4.628 518,097 -0.01(-0.28%)
Jun 18, 2004 4.686 4.686 4.607 4.641 339,459 -0.06(-1.36%)
Jun 17, 2004 4.709 4.724 4.692 4.705 330,081 +0.06(+1.24%)
Jun 16, 2004 4.771 4.775 4.607 4.647 460,426 -0.10(-2.20%)
Jun 15, 2004 4.583 4.752 4.543 4.752 857,556 +0.24(+5.24%)
Jun 14, 2004 4.564 4.605 4.479 4.515 952,736 -0.23(-4.94%)
Jun 10, 2004 4.716 4.775 4.673 4.750 245,217 +0.03(+0.54%)
Jun 09, 2004 4.880 4.893 4.707 4.724 792,384 -0.10(-1.99%)
Jun 08, 2004 4.863 4.863 4.788 4.820 687,827 +0.01(+0.31%)
Jun 07, 2004 4.583 4.837 4.583 4.805 1,074,641 +0.26(+5.82%)
Jun 04, 2004 4.502 4.551 4.479 4.541 872,560 +0.10(+2.31%)
Jun 03, 2004 4.436 4.500 4.383 4.438 692,984 -0.09(-2.07%)
Jun 02, 2004 4.498 4.534 4.487 4.532 877,249 +0.10(+2.36%)
Jun 01, 2004 4.436 4.466 4.406 4.428 1,480,680 +0.01(+0.24%)
May 28, 2004 4.543 4.543 4.377 4.417 1,603,991 -0.24(-5.22%)
May 27, 2004 4.696 4.767 4.658 4.660 1,577,735 -0.03(-0.73%)
May 26, 2004 4.713 4.724 4.650 4.694 844,897 -0.03(-0.63%)
May 25, 2004 4.609 4.735 4.571 4.724 4,462,201 +0.02(+0.45%)
May 24, 2004 4.803 4.886 4.696 4.703 2,788,348 +0.07(+1.52%)
May 21, 2004 4.692 4.777 4.588 4.632 850,523 +0.06(+1.40%)
May 20, 2004 4.699 4.701 4.547 4.568 1,569,764 -0.20(-4.12%)
May 19, 2004 4.756 4.905 4.750 4.765 2,264,624 +0.09(+1.87%)
May 18, 2004 4.564 4.795 4.554 4.677 4,508,619 +0.51(+12.17%)
May 17, 2004 3.941 4.323 3.935 4.170 6,790,123 -0.29(-6.46%)
May 14, 2004 4.532 4.692 4.266 4.458 7,716,603 -0.54(-10.80%)
May 13, 2004 4.859 5.279 4.859 4.997 1,974,865 +0.18(+3.76%)
May 12, 2004 4.756 4.863 4.713 4.816 1,627,904 +0.14(+3.06%)
May 11, 2004 4.592 4.797 4.554 4.673 2,066,294 -0.02(-0.41%)
May 10, 2004 4.905 4.908 4.620 4.692 3,523,062 -0.47(-9.05%)
May 07, 2004 5.375 5.375 5.119 5.159 833,175 -0.22(-4.01%)
May 06, 2004 5.545 5.586 5.360 5.375 938,670 -0.17(-3.08%)
May 05, 2004 5.513 5.545 5.432 5.545 640,002 +0.12(+2.16%)
May 04, 2004 5.183 5.447 5.183 5.428 1,093,396 +0.35(+6.89%)
May 03, 2004 5.100 5.117 5.018 5.078 1,377,998 -0.06(-1.20%)
Apr 30, 2004 5.140 5.142 5.076 5.140 980,868 -0.02(-0.41%)
Apr 29, 2004 5.174 5.317 5.065 5.161 1,810,293 -0.14(-2.58%)
Apr 28, 2004 5.547 5.550 5.187 5.298 1,872,183 -0.26(-4.72%)
Apr 27, 2004 5.744 5.744 5.547 5.560 1,298,291 -0.20(-3.55%)
Apr 26, 2004 6.068 6.078 5.761 5.765 1,620,402 -0.32(-5.32%)
Apr 23, 2004 6.121 6.132 6.036 6.089 713,614 -0.01(-0.10%)
Apr 22, 2004 6.166 6.166 5.972 6.096 778,318 +0.10(+1.64%)
Apr 21, 2004 5.997 6.015 5.823 5.997 524,192 +0.09(+1.44%)
Apr 20, 2004 5.859 6.053 5.844 5.912 805,512 +0.09(+1.58%)
Apr 19, 2004 5.774 5.820 5.727 5.820 777,380 -0.04(-0.73%)
Apr 16, 2004 5.663 5.925 5.663 5.863 804,574 +0.13(+2.27%)
Apr 15, 2004 5.759 5.765 5.652 5.733 421,979 -0.02(-0.30%)
Apr 14, 2004 5.759 5.951 5.737 5.750 1,239,682 -0.17(-2.88%)
Apr 13, 2004 6.185 6.228 5.889 5.921 1,465,676 -0.14(-2.32%)
Apr 12, 2004 5.940 6.068 5.904 6.061 673,292 +0.15(+2.60%)
Apr 08, 2004 6.012 6.032 5.876 5.908 722,991 +0.02(+0.40%)
Apr 07, 2004 5.951 5.951 5.778 5.884 994,465 -0.07(-1.11%)
Apr 06, 2004 6.070 6.130 5.865 5.951 1,575,391 -0.26(-4.22%)
Apr 05, 2004 6.036 6.217 6.015 6.213 2,044,257 +0.24(+4.04%)
Apr 02, 2004 5.912 5.991 5.818 5.972 1,873,590 +0.17(+2.87%)
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.