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

The India Fund, Inc. (NY: IFN )

17.87 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2002 2.086 2.086 2.037 2.037 469,804 -0.03(-1.55%)
May 28, 2002 2.111 2.116 2.058 2.069 456,207 -0.10(-4.71%)
May 27, 2002 2.146 2.171 2.143 2.171 254,594 +0.00(+0.00%)
May 24, 2002 2.146 2.171 2.143 2.171 254,594 +0.04(+2.11%)
May 23, 2002 2.150 2.152 2.126 2.126 355,400 -0.03(-1.38%)
May 22, 2002 2.099 2.173 2.099 2.156 455,738 +0.06(+2.74%)
May 21, 2002 2.141 2.154 2.099 2.099 1,151,535 -0.06(-2.86%)
May 20, 2002 2.244 2.257 2.156 2.161 765,189 -0.10(-4.43%)
May 17, 2002 2.271 2.271 2.239 2.261 173,480 -0.02(-0.84%)
May 16, 2002 2.271 2.280 2.261 2.280 50,168 +0.01(+0.38%)
May 15, 2002 2.261 2.282 2.261 2.271 52,981 +0.00(+0.19%)
May 14, 2002 2.282 2.282 2.257 2.267 63,296 -0.00(-0.09%)
May 13, 2002 2.246 2.271 2.246 2.269 33,758 +0.03(+1.24%)
May 10, 2002 2.250 2.271 2.239 2.242 64,234 +0.00(+0.00%)
May 09, 2002 2.239 2.257 2.239 2.242 211,927 -0.01(-0.66%)
May 08, 2002 2.246 2.261 2.239 2.257 515,753 +0.02(+0.86%)
May 07, 2002 2.237 2.248 2.229 2.237 728,618 +0.01(+0.29%)
May 06, 2002 2.250 2.250 2.229 2.231 66,110 -0.01(-0.57%)
May 03, 2002 2.250 2.250 2.239 2.244 10,783 +0.00(+0.19%)
May 02, 2002 2.233 2.250 2.233 2.239 59,077 +0.01(+0.57%)
May 01, 2002 2.229 2.229 2.225 2.227 39,384 -0.02(-0.95%)
Apr 30, 2002 2.216 2.250 2.214 2.248 44,542 +0.03(+1.35%)
Apr 29, 2002 2.190 2.218 2.184 2.218 256,938 +0.01(+0.39%)
Apr 26, 2002 2.205 2.218 2.197 2.210 185,202 +0.00(+0.19%)
Apr 25, 2002 2.239 2.239 2.203 2.205 83,458 -0.06(-2.64%)
Apr 24, 2002 2.271 2.274 2.265 2.265 50,637 -0.01(-0.65%)
Apr 23, 2002 2.284 2.284 2.271 2.280 66,110 -0.00(-0.09%)
Apr 22, 2002 2.239 2.293 2.239 2.282 118,154 +0.06(+2.79%)
Apr 19, 2002 2.250 2.250 2.218 2.220 80,645 -0.08(-3.61%)
Apr 18, 2002 2.261 2.303 2.235 2.303 80,645 +0.03(+1.22%)
Apr 17, 2002 2.271 2.278 2.261 2.276 199,737 +0.01(+0.66%)
Apr 16, 2002 2.259 2.269 2.250 2.261 252,718 -0.03(-1.30%)
Apr 15, 2002 2.280 2.295 2.261 2.291 278,037 +0.01(+0.47%)
Apr 12, 2002 2.276 2.282 2.274 2.280 59,077 +0.01(+0.38%)
Apr 11, 2002 2.310 2.310 2.271 2.271 344,616 -0.02(-0.84%)
Apr 10, 2002 2.261 2.293 2.261 2.291 496,060 +0.04(+1.80%)
Apr 09, 2002 2.269 2.269 2.239 2.250 422,917 -0.02(-0.94%)
Apr 08, 2002 2.293 2.303 2.271 2.271 165,040 -0.03(-1.48%)
Apr 05, 2002 2.293 2.316 2.286 2.306 27,663 +0.01(+0.37%)
Apr 04, 2002 2.308 2.308 2.295 2.297 106,432 +0.02(+0.75%)
Apr 03, 2002 2.265 2.282 2.265 2.280 86,740 -0.01(-0.28%)
Apr 02, 2002 2.288 2.293 2.286 2.286 51,106 +0.02(+1.04%)
Apr 01, 2002 2.261 2.263 2.261 2.263 8,439 +0.03(+1.53%)
Mar 29, 2002 2.229 2.235 2.218 2.229 561,233 +0.00(+0.00%)
Mar 28, 2002 2.229 2.235 2.218 2.229 561,233 +0.01(+0.29%)
Mar 27, 2002 2.239 2.239 2.222 2.222 307,107 -0.01(-0.67%)
Mar 26, 2002 2.282 2.282 2.237 2.237 365,246 -0.03(-1.22%)
Mar 25, 2002 2.286 2.293 2.265 2.265 187,077 -0.02(-0.84%)
Mar 22, 2002 2.327 2.329 2.250 2.284 179,106 -0.04(-1.74%)
Mar 21, 2002 2.329 2.329 2.325 2.325 227,400 -0.00(-0.18%)
Mar 20, 2002 2.348 2.348 2.329 2.329 140,659 -0.00(-0.18%)
Mar 19, 2002 2.325 2.352 2.325 2.333 176,293 -0.01(-0.36%)
Mar 18, 2002 2.346 2.357 2.342 2.342 336,646 -0.00(-0.18%)
Mar 15, 2002 2.352 2.352 2.335 2.346 722,054 +0.01(+0.46%)
Mar 14, 2002 2.344 2.344 2.327 2.335 57,670 +0.01(+0.46%)
Mar 13, 2002 2.325 2.346 2.325 2.325 329,144 +0.01(+0.46%)
Mar 12, 2002 2.378 2.380 2.308 2.314 133,626 -0.10(-3.98%)
Mar 11, 2002 2.423 2.425 2.410 2.410 36,571 -0.04(-1.74%)
Mar 08, 2002 2.423 2.453 2.423 2.453 315,547 +0.00(+0.17%)
Mar 07, 2002 2.365 2.448 2.365 2.448 418,228 +0.10(+4.36%)
Mar 06, 2002 2.335 2.346 2.335 2.346 85,333 -0.00(-0.18%)
Mar 05, 2002 2.346 2.357 2.342 2.350 100,337 -0.01(-0.63%)
Mar 04, 2002 2.378 2.378 2.363 2.365 224,587 -0.01(-0.54%)
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.