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%)
Streaming Delayed Price Updated: 2:27 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 (%)
Sep 30, 2002 1.962 1.964 1.951 1.966 149,118 -0.05(-2.64%)
Sep 27, 2002 1.985 2.022 1.985 2.020 731,993 +0.04(+2.05%)
Sep 26, 2002 1.962 1.979 1.956 1.979 90,502 +0.03(+1.31%)
Sep 25, 2002 1.941 1.953 1.934 1.953 143,022 -0.00(-0.22%)
Sep 24, 2002 1.951 1.968 1.943 1.958 157,090 -0.00(-0.22%)
Sep 23, 2002 1.983 1.994 1.958 1.962 103,632 -0.04(-1.92%)
Sep 20, 2002 2.005 2.007 1.998 2.000 187,101 +0.00(+0.11%)
Sep 19, 2002 2.015 2.017 1.998 1.998 153,338 -0.02(-1.16%)
Sep 18, 2002 2.028 2.028 2.015 2.022 1,003,970 -0.02(-1.04%)
Sep 17, 2002 2.037 2.047 2.032 2.043 192,728 +0.01(+0.63%)
Sep 16, 2002 2.028 2.032 2.026 2.030 165,999 -0.01(-0.42%)
Sep 13, 2002 2.037 2.039 2.030 2.039 54,395 -0.00(-0.10%)
Sep 12, 2002 2.045 2.047 2.039 2.041 91,440 +0.00(+0.10%)
Sep 11, 2002 2.026 2.049 2.026 2.039 113,480 +0.01(+0.63%)
Sep 10, 2002 2.015 2.026 2.005 2.026 78,779 +0.01(+0.53%)
Sep 09, 2002 2.009 2.020 2.009 2.015 368,106 +0.00(+0.00%)
Sep 06, 2002 2.009 2.015 2.009 2.015 6,096 +0.00(+0.00%)
Sep 05, 2002 2.026 2.026 1.994 2.015 163,655 -0.01(-0.53%)
Sep 04, 2002 1.994 2.026 1.994 2.026 200,231 +0.03(+1.71%)
Sep 03, 2002 2.030 2.030 1.992 1.992 237,745 -0.05(-2.30%)
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%)
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.