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 (%)
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%)
Jul 01, 2004 4.615 4.649 4.542 4.585 897,055 +0.00(+0.09%)
Jun 30, 2004 4.598 4.598 4.525 4.581 797,643 -0.02(-0.42%)
Jun 29, 2004 4.596 4.615 4.587 4.600 276,197 +0.00(+0.09%)
Jun 28, 2004 4.613 4.649 4.596 4.596 377,485 +0.04(+0.80%)
Jun 25, 2004 4.581 4.581 4.549 4.559 663,530 -0.01(-0.33%)
Jun 24, 2004 4.564 4.585 4.564 4.574 1,199,512 +0.01(+0.28%)
Jun 23, 2004 4.632 4.653 4.521 4.561 887,676 -0.07(-1.47%)
Jun 22, 2004 4.623 4.640 4.583 4.630 203,982 +0.00(+0.05%)
Jun 21, 2004 4.606 4.638 4.555 4.628 518,163 -0.01(-0.28%)
Jun 18, 2004 4.685 4.685 4.606 4.640 339,502 -0.06(-1.36%)
Jun 17, 2004 4.709 4.724 4.692 4.704 330,123 +0.06(+1.24%)
Jun 16, 2004 4.770 4.775 4.606 4.647 460,485 -0.10(-2.20%)
Jun 15, 2004 4.583 4.751 4.542 4.751 857,665 +0.24(+5.24%)
Jun 14, 2004 4.564 4.604 4.478 4.515 952,857 -0.23(-4.94%)
Jun 10, 2004 4.715 4.775 4.672 4.749 245,248 +0.03(+0.54%)
Jun 09, 2004 4.879 4.892 4.707 4.724 792,484 -0.10(-1.99%)
Jun 08, 2004 4.862 4.862 4.788 4.820 687,914 +0.01(+0.31%)
Jun 07, 2004 4.583 4.837 4.583 4.805 1,074,778 +0.26(+5.82%)
Jun 04, 2004 4.502 4.551 4.478 4.540 872,671 +0.10(+2.31%)
Jun 03, 2004 4.436 4.500 4.382 4.438 693,072 -0.09(-2.07%)
Jun 02, 2004 4.498 4.534 4.487 4.532 877,360 +0.10(+2.36%)
Jun 01, 2004 4.436 4.466 4.406 4.427 1,480,868 +0.01(+0.24%)
May 28, 2004 4.542 4.542 4.376 4.416 1,604,195 -0.24(-5.22%)
May 27, 2004 4.696 4.766 4.657 4.660 1,577,935 -0.03(-0.73%)
May 26, 2004 4.713 4.724 4.649 4.694 845,004 -0.03(-0.63%)
May 25, 2004 4.608 4.734 4.570 4.724 4,462,768 +0.02(+0.45%)
May 24, 2004 4.802 4.886 4.696 4.702 2,788,702 +0.07(+1.52%)
May 21, 2004 4.692 4.777 4.587 4.632 850,631 +0.06(+1.40%)
May 20, 2004 4.698 4.700 4.547 4.568 1,569,964 -0.20(-4.12%)
May 19, 2004 4.756 4.905 4.749 4.764 2,264,912 +0.09(+1.87%)
May 18, 2004 4.564 4.794 4.553 4.677 4,509,192 +0.51(+12.17%)
May 17, 2004 3.941 4.323 3.935 4.169 6,790,986 -0.29(-6.46%)
May 14, 2004 4.532 4.692 4.265 4.457 7,717,583 -0.54(-10.80%)
May 13, 2004 4.858 5.278 4.858 4.997 1,975,116 +0.18(+3.76%)
May 12, 2004 4.756 4.862 4.713 4.815 1,628,111 +0.14(+3.06%)
May 11, 2004 4.591 4.796 4.553 4.672 2,066,556 -0.02(-0.41%)
May 10, 2004 4.905 4.907 4.619 4.692 3,523,509 -0.47(-9.05%)
May 07, 2004 5.374 5.374 5.118 5.159 833,281 -0.22(-4.01%)
May 06, 2004 5.545 5.585 5.359 5.374 938,789 -0.17(-3.08%)
May 05, 2004 5.513 5.545 5.432 5.545 640,083 +0.12(+2.16%)
May 04, 2004 5.182 5.446 5.182 5.427 1,093,535 +0.35(+6.89%)
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.