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

The India Fund, Inc. (NY: IFN )

17.62 -0.25 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2003 5.476 5.491 5.338 5.374 1,234,682 -0.06(-1.18%)
Dec 30, 2003 5.481 5.502 5.336 5.438 1,270,789 -0.05(-0.97%)
Dec 29, 2003 5.116 5.508 5.225 5.491 1,700,325 +0.38(+7.34%)
Dec 26, 2003 5.152 5.263 5.107 5.116 830,936 -0.00(-0.08%)
Dec 24, 2003 5.159 5.225 5.118 5.120 961,767 -0.01(-0.21%)
Dec 23, 2003 5.003 5.203 5.003 5.131 1,378,173 +0.14(+2.73%)
Dec 22, 2003 4.894 5.054 4.883 4.994 1,013,817 +0.16(+3.40%)
Dec 19, 2003 4.756 4.849 4.756 4.830 1,177,473 +0.10(+2.03%)
Dec 18, 2003 4.596 4.781 4.596 4.734 1,301,269 +0.14(+3.02%)
Dec 17, 2003 4.809 4.809 4.553 4.596 2,159,404 -0.33(-6.71%)
Dec 16, 2003 4.593 4.930 4.593 4.926 1,550,738 +0.32(+6.99%)
Dec 15, 2003 4.628 4.653 4.591 4.604 1,122,608 +0.10(+2.32%)
Dec 12, 2003 4.425 4.502 4.425 4.500 928,942 +0.10(+2.33%)
Dec 11, 2003 4.303 4.404 4.284 4.397 808,428 +0.12(+2.79%)
Dec 10, 2003 4.340 4.340 4.269 4.278 400,931 +0.00(+0.05%)
Dec 09, 2003 4.244 4.293 4.244 4.276 944,885 +0.08(+1.83%)
Dec 08, 2003 4.265 4.265 4.180 4.199 666,812 -0.06(-1.50%)
Dec 05, 2003 4.280 4.282 4.233 4.263 920,032 -0.08(-1.77%)
Dec 04, 2003 4.293 4.340 4.293 4.340 1,236,557 +0.05(+1.19%)
Dec 03, 2003 4.271 4.329 4.257 4.289 1,419,438 +0.02(+0.55%)
Dec 02, 2003 4.254 4.282 4.250 4.265 864,230 +0.01(+0.35%)
Dec 01, 2003 4.084 4.265 4.163 4.250 1,541,359 +0.17(+4.07%)
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%)
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.