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

The India Fund, Inc. (NY: IFN )

17.61 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2004 5.809 6.012 5.732 6.012 1,398,337 +0.25(+4.41%)
Nov 30, 2004 5.728 5.775 5.673 5.758 686,976 +0.03(+0.52%)
Nov 29, 2004 5.756 5.758 5.641 5.728 839,846 +0.14(+2.52%)
Nov 26, 2004 5.545 5.621 5.536 5.587 471,739 +0.02(+0.34%)
Nov 24, 2004 5.545 5.596 5.534 5.568 873,609 +0.03(+0.50%)
Nov 23, 2004 5.545 5.568 5.510 5.540 505,502 +0.03(+0.62%)
Nov 22, 2004 5.438 5.513 5.333 5.506 737,620 -0.04(-0.69%)
Nov 19, 2004 5.687 5.687 5.506 5.545 652,276 -0.16(-2.73%)
Nov 18, 2004 5.811 5.824 5.651 5.700 453,451 -0.03(-0.45%)
Nov 17, 2004 5.830 5.830 5.713 5.726 577,247 +0.01(+0.26%)
Nov 16, 2004 5.775 5.788 5.662 5.711 619,451 -0.12(-2.01%)
Nov 15, 2004 5.805 5.847 5.758 5.828 526,134 +0.07(+1.22%)
Nov 12, 2004 5.751 5.758 5.666 5.758 364,355 +0.02(+0.30%)
Nov 11, 2004 5.600 5.758 5.577 5.741 887,676 +0.13(+2.28%)
Nov 10, 2004 5.754 5.756 5.609 5.613 1,355,196 -0.10(-1.75%)
Nov 09, 2004 5.694 5.713 5.617 5.713 865,168 +0.10(+1.86%)
Nov 08, 2004 5.523 5.651 5.506 5.609 1,168,094 +0.16(+2.94%)
Nov 05, 2004 5.566 5.630 5.449 5.449 1,249,687 -0.04(-0.78%)
Nov 04, 2004 5.545 5.574 5.444 5.491 1,068,682 -0.01(-0.27%)
Nov 03, 2004 5.523 5.615 5.502 5.506 1,427,879 +0.04(+0.78%)
Nov 02, 2004 5.368 5.521 5.363 5.464 1,309,241 +0.12(+2.28%)
Nov 01, 2004 5.331 5.374 4.702 5.342 349,349 +0.03(+0.48%)
Oct 29, 2004 5.348 5.361 5.250 5.316 517,225 -0.09(-1.58%)
Oct 28, 2004 5.404 5.427 5.376 5.402 447,355 +0.03(+0.48%)
Oct 27, 2004 5.246 5.419 5.208 5.376 868,450 +0.11(+2.06%)
Oct 26, 2004 5.097 5.267 5.097 5.267 550,988 +0.19(+3.78%)
Oct 25, 2004 5.131 5.152 5.067 5.075 1,287,670 -0.16(-3.09%)
Oct 22, 2004 5.267 5.278 5.184 5.237 222,270 -0.01(-0.16%)
Oct 21, 2004 5.171 5.246 5.160 5.246 246,186 +0.06(+1.23%)
Oct 20, 2004 5.154 5.182 5.107 5.182 649,462 -0.03(-0.61%)
Oct 19, 2004 5.265 5.333 5.182 5.214 1,241,247 -0.01(-0.16%)
Oct 18, 2004 5.223 5.223 5.150 5.223 542,547 -0.02(-0.33%)
Oct 15, 2004 5.107 5.255 5.090 5.240 603,976 +0.13(+2.59%)
Oct 14, 2004 5.227 5.261 5.075 5.107 1,553,082 -0.12(-2.20%)
Oct 13, 2004 5.139 5.244 5.133 5.223 793,891 -0.01(-0.12%)
Oct 12, 2004 5.280 5.289 5.225 5.229 647,117 -0.05(-0.97%)
Oct 11, 2004 5.327 5.327 5.214 5.280 330,123 -0.04(-0.68%)
Oct 08, 2004 5.259 5.342 5.259 5.316 273,383 +0.00(+0.08%)
Oct 07, 2004 5.374 5.374 5.287 5.312 560,835 +0.04(+0.85%)
Oct 06, 2004 5.240 5.267 5.156 5.267 443,603 -0.04(-0.68%)
Oct 05, 2004 5.361 5.387 5.203 5.304 533,168 -0.07(-1.39%)
Oct 04, 2004 5.370 5.393 5.336 5.378 854,852 +0.07(+1.29%)
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.