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

The India Fund, Inc. (NY: IFN )

17.80 +0.19 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2003 2.051 2.071 2.026 2.054 497,061 +0.01(+0.52%)
Apr 29, 2003 2.069 2.077 2.034 2.043 185,694 -0.03(-1.24%)
Apr 28, 2003 2.058 2.073 2.054 2.069 38,920 +0.02(+0.94%)
Apr 25, 2003 2.066 2.066 2.037 2.049 134,112 -0.02(-1.13%)
Apr 24, 2003 2.079 2.079 2.073 2.073 19,694 -0.00(-0.21%)
Apr 23, 2003 2.083 2.083 2.069 2.077 144,429 -0.01(-0.61%)
Apr 22, 2003 2.083 2.090 2.069 2.090 254,157 +0.00(+0.20%)
Apr 21, 2003 2.066 2.086 2.066 2.086 51,112 +0.02(+0.93%)
Apr 17, 2003 2.054 2.069 2.051 2.066 125,203 +0.01(+0.52%)
Apr 16, 2003 2.062 2.062 2.049 2.056 225,553 +0.03(+1.47%)
Apr 15, 2003 2.090 2.090 2.005 2.026 821,558 -0.08(-3.75%)
Apr 14, 2003 2.047 2.105 2.047 2.105 262,598 -0.01(-0.30%)
Apr 11, 2003 2.162 2.162 2.111 2.111 42,203 -0.05(-2.37%)
Apr 10, 2003 2.231 2.231 2.154 2.162 490,027 -0.07(-3.06%)
Apr 09, 2003 2.237 2.237 2.231 2.231 45,485 -0.01(-0.38%)
Apr 08, 2003 2.233 2.258 2.228 2.239 170,220 -0.01(-0.29%)
Apr 07, 2003 2.222 2.248 2.216 2.246 363,417 +0.04(+1.94%)
Apr 04, 2003 2.203 2.218 2.203 2.203 13,129 +0.01(+0.29%)
Apr 03, 2003 2.188 2.197 2.188 2.197 61,429 +0.01(+0.49%)
Apr 02, 2003 2.186 2.186 2.179 2.186 219,457 +0.00(+0.10%)
Apr 01, 2003 2.186 2.186 2.171 2.184 65,649 -0.00(-0.10%)
Mar 31, 2003 2.194 2.194 2.171 2.186 135,519 -0.02(-1.06%)
Mar 28, 2003 2.205 2.224 2.194 2.209 10,785 +0.02(+0.97%)
Mar 27, 2003 2.194 2.197 2.188 2.188 5,158 -0.01(-0.39%)
Mar 26, 2003 2.201 2.211 2.190 2.197 9,378 -0.02(-0.87%)
Mar 25, 2003 2.182 2.216 2.175 2.216 29,073 +0.03(+1.27%)
Mar 24, 2003 2.224 2.233 2.188 2.188 57,677 -0.07(-3.12%)
Mar 21, 2003 2.201 2.258 2.201 2.258 22,508 +0.07(+3.22%)
Mar 20, 2003 2.188 2.207 2.188 2.188 31,886 +0.01(+0.59%)
Mar 19, 2003 2.177 2.186 2.169 2.175 79,248 +0.01(+0.39%)
Mar 18, 2003 2.188 2.188 2.143 2.167 107,384 -0.04(-1.74%)
Mar 17, 2003 2.203 2.205 2.188 2.205 144,429 -0.01(-0.48%)
Mar 14, 2003 2.177 2.201 2.177 2.216 70,338 +0.04(+1.86%)
Mar 13, 2003 2.133 2.197 2.133 2.175 76,434 +0.04(+1.90%)
Mar 12, 2003 2.162 2.162 2.133 2.135 89,095 -0.03(-1.28%)
Mar 11, 2003 2.175 2.186 2.154 2.162 131,768 -0.01(-0.59%)
Mar 10, 2003 2.220 2.220 2.165 2.175 113,480 -0.06(-2.86%)
Mar 07, 2003 2.239 2.241 2.220 2.239 233,994 -0.01(-0.66%)
Mar 06, 2003 2.222 2.260 2.218 2.254 106,446 +0.03(+1.44%)
Mar 05, 2003 2.233 2.233 2.190 2.222 188,977 -0.03(-1.42%)
Mar 04, 2003 2.290 2.292 2.241 2.254 96,598 -0.06(-2.49%)
Mar 03, 2003 2.314 2.314 2.295 2.312 61,429 +0.01(+0.56%)
Feb 28, 2003 2.288 2.299 2.280 2.299 133,643 +0.01(+0.47%)
Feb 27, 2003 2.271 2.297 2.271 2.288 40,327 -0.00(-0.19%)
Feb 26, 2003 2.292 2.299 2.260 2.292 120,045 -0.01(-0.28%)
Feb 25, 2003 2.303 2.303 2.292 2.299 77,841 +0.03(+1.41%)
Feb 24, 2003 2.303 2.314 2.265 2.267 43,610 -0.00(-0.09%)
Feb 21, 2003 2.239 2.269 2.239 2.269 150,994 -0.01(-0.28%)
Feb 20, 2003 2.271 2.288 2.271 2.275 25,322 -0.01(-0.28%)
Feb 19, 2003 2.314 2.335 2.273 2.282 221,801 -0.04(-1.74%)
Feb 18, 2003 2.284 2.333 2.284 2.322 103,163 +0.04(+1.78%)
Feb 14, 2003 2.273 2.303 2.273 2.282 169,751 +0.01(+0.38%)
Feb 13, 2003 2.303 2.314 2.265 2.273 121,451 -0.04(-1.93%)
Feb 12, 2003 2.346 2.346 2.318 2.318 575,841 -0.03(-1.18%)
Feb 11, 2003 2.348 2.367 2.346 2.346 327,310 -0.02(-0.90%)
Feb 10, 2003 2.367 2.376 2.350 2.367 273,852 +0.02(+0.82%)
Feb 07, 2003 2.350 2.361 2.346 2.348 103,163 -0.02(-0.72%)
Feb 06, 2003 2.305 2.365 2.305 2.365 73,152 +0.07(+2.97%)
Feb 05, 2003 2.271 2.314 2.271 2.297 419,219 +0.00(+0.19%)
Feb 04, 2003 2.292 2.292 2.260 2.292 80,186 +0.01(+0.47%)
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.