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 (%)
Nov 28, 2003 3.969 4.092 3.969 4.084 705,264 +0.14(+3.51%)
Nov 26, 2003 3.926 3.967 3.917 3.945 1,043,360 +0.03(+0.65%)
Nov 25, 2003 3.890 3.939 3.890 3.920 1,352,851 +0.04(+1.10%)
Nov 24, 2003 3.839 3.883 3.839 3.877 1,232,337 +0.10(+2.65%)
Nov 21, 2003 3.736 3.785 3.736 3.777 1,009,597 +0.09(+2.37%)
Nov 20, 2003 3.790 3.790 3.625 3.689 1,809,116 -0.17(-4.53%)
Nov 19, 2003 3.770 3.888 3.764 3.864 1,168,094 +0.07(+1.80%)
Nov 18, 2003 3.839 3.890 3.783 3.796 1,102,445 -0.05(-1.38%)
Nov 17, 2003 3.881 3.960 3.796 3.849 1,536,670 -0.12(-2.96%)
Nov 14, 2003 4.022 4.052 3.967 3.967 1,180,755 -0.08(-1.90%)
Nov 13, 2003 4.048 4.073 4.020 4.043 1,144,648 -0.06(-1.46%)
Nov 12, 2003 3.956 4.103 3.926 4.103 1,257,190 +0.13(+3.39%)
Nov 11, 2003 4.107 4.107 3.977 3.969 1,199,981 -0.11(-2.62%)
Nov 10, 2003 4.105 4.126 4.080 4.075 784,982 -0.03(-0.73%)
Nov 07, 2003 4.094 4.163 4.073 4.105 743,716 -0.07(-1.74%)
Nov 06, 2003 4.186 4.190 4.065 4.178 1,321,433 -0.07(-1.61%)
Nov 05, 2003 4.265 4.382 4.207 4.246 1,486,964 -0.11(-2.45%)
Nov 04, 2003 4.265 4.382 4.265 4.353 1,566,325 +0.11(+2.56%)
Nov 03, 2003 4.150 4.244 4.150 4.244 1,905,490 +0.20(+4.85%)
Oct 31, 2003 4.001 4.065 4.033 4.048 1,373,015 +0.05(+1.17%)
Oct 30, 2003 3.962 3.981 3.954 4.001 936,445 +0.06(+1.46%)
Oct 29, 2003 3.898 3.943 3.881 3.943 997,874 +0.05(+1.32%)
Oct 28, 2003 3.760 3.892 3.753 3.892 1,261,879 +0.13(+3.52%)
Oct 27, 2003 3.758 3.770 3.753 3.760 1,152,151 -0.03(-0.79%)
Oct 24, 2003 3.775 3.809 3.775 3.790 487,683 +0.07(+1.89%)
Oct 23, 2003 3.728 3.728 3.608 3.719 1,152,620 -0.05(-1.36%)
Oct 22, 2003 3.807 3.807 3.764 3.770 655,558 -0.05(-1.23%)
Oct 21, 2003 3.809 3.815 3.766 3.817 1,046,642 -0.01(-0.22%)
Oct 20, 2003 3.839 3.860 3.745 3.826 1,483,212 +0.06(+1.64%)
Oct 17, 2003 3.815 3.881 3.732 3.764 1,465,393 -0.05(-1.34%)
Oct 16, 2003 3.785 3.839 3.811 3.815 893,772 +0.03(+0.79%)
Oct 15, 2003 3.817 3.834 3.790 3.785 852,038 +0.05(+1.43%)
Oct 14, 2003 3.785 3.785 3.723 3.732 1,851,788 -0.13(-3.31%)
Oct 13, 2003 3.751 3.924 3.853 3.860 3,175,097 +0.11(+2.90%)
Oct 10, 2003 3.732 3.781 3.732 3.751 1,640,303 +0.07(+1.97%)
Oct 09, 2003 3.623 3.685 3.621 3.679 1,543,704 +0.11(+3.17%)
Oct 08, 2003 3.598 3.623 3.563 3.566 1,088,377 -0.02(-0.48%)
Oct 07, 2003 3.546 3.595 3.561 3.583 1,147,930 +0.04(+1.02%)
Oct 06, 2003 3.536 3.557 3.519 3.546 988,027 +0.07(+1.96%)
Oct 03, 2003 3.463 3.476 3.463 3.478 1,431,631 +0.10(+2.90%)
Oct 02, 2003 3.384 3.391 3.369 3.380 1,294,704 +0.07(+2.06%)
Oct 01, 2003 3.233 3.316 3.233 3.312 565,993 +0.07(+2.10%)
Sep 30, 2003 3.241 3.252 3.233 3.244 455,796 +0.01(+0.46%)
Sep 29, 2003 3.235 3.235 3.224 3.229 254,626 +0.04(+1.14%)
Sep 26, 2003 3.167 3.209 3.167 3.192 248,530 +0.06(+2.04%)
Sep 25, 2003 3.126 3.137 3.116 3.128 483,462 -0.02(-0.54%)
Sep 24, 2003 3.167 3.195 3.126 3.145 659,778 +0.04(+1.37%)
Sep 23, 2003 3.039 3.131 3.094 3.103 420,157 +0.06(+2.11%)
Sep 22, 2003 3.103 3.103 3.018 3.039 434,225 -0.07(-2.26%)
Sep 19, 2003 3.114 3.124 3.107 3.109 508,315 +0.01(+0.48%)
Sep 18, 2003 3.105 3.105 3.079 3.094 880,643 -0.08(-2.62%)
Sep 17, 2003 3.220 3.182 3.173 3.177 569,276 -0.04(-1.32%)
Sep 16, 2003 3.177 3.218 3.177 3.220 618,044 +0.05(+1.62%)
Sep 15, 2003 3.173 3.173 3.094 3.169 991,778 -0.08(-2.56%)
Sep 12, 2003 3.301 3.301 3.201 3.252 474,084 -0.03(-0.97%)
Sep 11, 2003 3.282 3.295 3.273 3.284 503,626 -0.01(-0.19%)
Sep 10, 2003 3.318 3.318 3.284 3.291 677,129 -0.03(-0.84%)
Sep 09, 2003 3.299 3.354 3.297 3.318 433,287 +0.02(+0.58%)
Sep 08, 2003 3.295 3.316 3.291 3.299 468,925 +0.04(+1.11%)
Sep 05, 2003 3.229 3.305 3.229 3.263 550,988 +0.04(+1.39%)
Sep 04, 2003 3.273 3.282 3.207 3.218 822,027 -0.04(-1.24%)
Sep 03, 2003 3.297 3.305 3.259 3.259 1,092,597 -0.05(-1.55%)
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.