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 +0.01 (+0.06%)
Official Closing 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 (%)
May 31, 2005 5.914 5.918 5.815 5.843 744,185 -0.04(-0.72%)
May 27, 2005 5.841 5.914 5.835 5.886 1,107,134 +0.04(+0.73%)
May 26, 2005 5.705 5.845 5.705 5.843 754,501 +0.17(+3.09%)
May 25, 2005 5.871 5.875 5.655 5.668 1,077,591 -0.17(-2.92%)
May 24, 2005 5.805 5.841 5.775 5.839 398,587 +0.04(+0.66%)
May 23, 2005 5.779 5.864 5.779 5.800 726,366 +0.01(+0.11%)
May 20, 2005 5.828 5.828 5.726 5.794 482,993 -0.02(-0.29%)
May 19, 2005 5.811 5.839 5.760 5.811 846,880 +0.05(+0.93%)
May 18, 2005 5.653 5.790 5.653 5.758 1,207,484 +0.13(+2.27%)
May 17, 2005 5.758 5.758 5.609 5.630 1,024,603 -0.15(-2.62%)
May 16, 2005 5.707 5.800 5.707 5.781 783,575 +0.11(+1.92%)
May 13, 2005 5.737 5.745 5.662 5.673 272,446 +0.01(+0.19%)
May 12, 2005 5.758 5.758 5.662 5.662 315,118 -0.03(-0.45%)
May 11, 2005 5.598 5.713 5.598 5.687 376,547 +0.06(+1.02%)
May 10, 2005 5.779 5.779 5.630 5.630 459,078 -0.16(-2.83%)
May 09, 2005 5.769 5.794 5.743 5.794 772,321 +0.09(+1.57%)
May 06, 2005 5.683 5.734 5.666 5.705 581,937 +0.07(+1.33%)
May 05, 2005 5.662 5.724 5.619 5.630 539,264 -0.02(-0.34%)
May 04, 2005 5.555 5.651 5.555 5.649 799,049 +0.14(+2.48%)
May 03, 2005 5.502 5.566 5.502 5.513 190,383 -0.03(-0.50%)
May 02, 2005 5.496 5.545 5.476 5.540 360,135 +0.07(+1.37%)
Apr 29, 2005 5.417 5.481 5.391 5.466 937,851 +0.04(+0.71%)
Apr 28, 2005 5.534 5.545 5.421 5.427 1,010,535 -0.15(-2.75%)
Apr 27, 2005 5.513 5.591 5.481 5.581 652,744 +0.06(+1.08%)
Apr 26, 2005 5.459 5.581 5.459 5.521 882,987 -0.09(-1.56%)
Apr 25, 2005 5.577 5.617 5.566 5.609 775,603 +0.13(+2.29%)
Apr 22, 2005 5.577 5.611 5.419 5.483 984,275 -0.07(-1.31%)
Apr 21, 2005 5.470 5.555 5.438 5.555 1,037,733 +0.20(+3.70%)
Apr 20, 2005 5.572 5.587 5.342 5.357 1,024,603 -0.16(-2.94%)
Apr 19, 2005 5.374 5.570 5.361 5.519 943,948 +0.20(+3.73%)
Apr 18, 2005 5.182 5.363 5.139 5.321 1,913,218 +0.11(+2.17%)
Apr 15, 2005 5.459 5.472 5.208 5.208 2,165,500 -0.25(-4.53%)
Apr 14, 2005 5.619 5.626 5.438 5.455 1,893,523 -0.21(-3.76%)
Apr 13, 2005 5.705 5.741 5.668 5.668 417,813 -0.07(-1.19%)
Apr 12, 2005 5.692 5.743 5.626 5.737 1,195,292 +0.07(+1.17%)
Apr 11, 2005 5.683 5.694 5.600 5.670 701,513 -0.01(-0.23%)
Apr 08, 2005 5.875 5.875 5.683 5.683 807,959 -0.22(-3.69%)
Apr 07, 2005 5.882 5.903 5.856 5.901 444,072 -0.01(-0.11%)
Apr 06, 2005 5.918 5.943 5.886 5.907 381,705 +0.04(+0.62%)
Apr 05, 2005 5.854 5.907 5.845 5.871 675,253 -0.00(-0.07%)
Apr 04, 2005 5.896 5.937 5.843 5.875 1,426,941 +0.03(+0.55%)
Apr 01, 2005 5.875 5.928 5.811 5.843 1,125,422 +0.05(+0.85%)
Mar 31, 2005 5.769 5.800 5.705 5.794 996,467 +0.10(+1.76%)
Mar 30, 2005 5.587 5.694 5.566 5.694 719,332 +0.16(+2.89%)
Mar 29, 2005 5.545 5.587 5.504 5.534 1,744,404 -0.10(-1.74%)
Mar 28, 2005 5.587 5.677 5.587 5.632 1,014,286 +0.10(+1.77%)
Mar 24, 2005 5.547 5.587 5.534 5.534 1,458,828 -0.01(-0.23%)
Mar 23, 2005 5.545 5.585 5.491 5.547 1,398,806 -0.05(-0.91%)
Mar 22, 2005 5.658 5.715 5.589 5.598 1,734,088 -0.11(-1.87%)
Mar 21, 2005 5.758 5.779 5.673 5.705 1,602,789 -0.13(-2.19%)
Mar 18, 2005 5.935 5.967 5.824 5.832 1,427,879 -0.05(-0.91%)
Mar 17, 2005 5.779 5.894 5.758 5.886 872,671 +0.13(+2.26%)
Mar 16, 2005 5.971 5.971 5.734 5.756 2,484,369 -0.24(-3.98%)
Mar 15, 2005 6.148 6.174 5.975 5.995 1,173,721 -0.16(-2.57%)
Mar 14, 2005 6.184 6.186 6.131 6.152 894,710 +0.00(+0.07%)
Mar 11, 2005 6.174 6.291 6.099 6.148 851,569 +0.01(+0.10%)
Mar 10, 2005 6.376 6.387 6.142 6.142 1,140,896 -0.19(-3.03%)
Mar 09, 2005 6.334 6.344 6.248 6.334 958,953 -0.05(-0.83%)
Mar 08, 2005 6.334 6.440 6.325 6.387 1,017,569 +0.01(+0.17%)
Mar 07, 2005 6.462 6.502 6.302 6.376 1,515,568 -0.06(-0.99%)
Mar 04, 2005 6.310 6.472 6.310 6.440 2,414,968 +0.17(+2.65%)
Mar 03, 2005 6.216 6.282 6.195 6.274 1,728,461 +0.12(+1.98%)
Mar 02, 2005 6.165 6.174 6.067 6.152 1,458,359 +0.03(+0.52%)
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.