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 (%)
Jul 31, 2003 2.817 2.858 2.783 2.783 662,508 -0.04(-1.51%)
Jul 30, 2003 2.817 2.826 2.817 2.826 577,643 +0.02(+0.61%)
Jul 29, 2003 2.815 2.815 2.805 2.809 212,865 +0.00(+0.08%)
Jul 28, 2003 2.811 2.815 2.773 2.807 940,077 +0.01(+0.38%)
Jul 25, 2003 2.794 2.805 2.773 2.796 314,140 +0.02(+0.85%)
Jul 24, 2003 2.730 2.775 2.730 2.773 639,533 +0.09(+3.17%)
Jul 23, 2003 2.687 2.698 2.672 2.687 30,945 +0.03(+1.20%)
Jul 22, 2003 2.625 2.655 2.625 2.655 131,282 +0.03(+1.30%)
Jul 21, 2003 2.704 2.704 2.621 2.621 437,921 -0.08(-3.00%)
Jul 18, 2003 2.696 2.724 2.687 2.702 322,111 +0.01(+0.56%)
Jul 17, 2003 2.745 2.745 2.687 2.687 280,850 -0.04(-1.64%)
Jul 16, 2003 2.747 2.758 2.728 2.732 340,865 -0.01(-0.23%)
Jul 15, 2003 2.751 2.758 2.734 2.739 288,352 -0.01(-0.54%)
Jul 14, 2003 2.805 2.805 2.747 2.753 322,580 +0.02(+0.86%)
Jul 11, 2003 2.719 2.730 2.719 2.730 85,802 +0.04(+1.43%)
Jul 10, 2003 2.739 2.741 2.692 2.692 401,349 -0.01(-0.24%)
Jul 09, 2003 2.736 2.736 2.687 2.698 159,883 -0.04(-1.56%)
Jul 08, 2003 2.749 2.749 2.719 2.741 783,006 +0.00(+0.16%)
Jul 07, 2003 2.717 2.739 2.715 2.736 424,324 +0.05(+1.83%)
Jul 03, 2003 2.679 2.713 2.679 2.687 171,605 +0.03(+1.12%)
Jul 02, 2003 2.598 2.662 2.593 2.657 167,854 +0.03(+1.22%)
Jul 01, 2003 2.604 2.643 2.604 2.625 216,147 +0.01(+0.49%)
Jun 30, 2003 2.647 2.657 2.613 2.613 567,797 +0.00(+0.00%)
Jun 27, 2003 2.623 2.632 2.613 2.613 215,209 +0.01(+0.41%)
Jun 26, 2003 2.570 2.602 2.551 2.602 238,652 +0.06(+2.18%)
Jun 25, 2003 2.512 2.557 2.512 2.547 272,880 +0.07(+2.75%)
Jun 24, 2003 2.506 2.506 2.478 2.478 210,989 -0.03(-1.11%)
Jun 23, 2003 2.540 2.547 2.506 2.506 504,969 -0.06(-2.33%)
Jun 20, 2003 2.519 2.574 2.519 2.566 334,770 +0.04(+1.52%)
Jun 19, 2003 2.506 2.532 2.485 2.527 234,902 +0.01(+0.34%)
Jun 18, 2003 2.517 2.519 2.508 2.519 155,194 -0.01(-0.34%)
Jun 17, 2003 2.506 2.530 2.506 2.527 247,092 +0.06(+2.33%)
Jun 16, 2003 2.404 2.470 2.399 2.470 244,279 +0.07(+2.75%)
Jun 13, 2003 2.446 2.472 2.404 2.404 103,619 -0.05(-2.00%)
Jun 12, 2003 2.468 2.478 2.453 2.453 335,239 -0.00(-0.09%)
Jun 11, 2003 2.389 2.455 2.389 2.455 215,209 +0.08(+3.23%)
Jun 10, 2003 2.463 2.463 2.346 2.378 287,415 -0.09(-3.55%)
Jun 09, 2003 2.463 2.468 2.453 2.466 73,612 +0.01(+0.52%)
Jun 06, 2003 2.453 2.472 2.442 2.453 1,021,191 +0.01(+0.61%)
Jun 05, 2003 2.448 2.448 2.431 2.438 743,622 +0.03(+1.15%)
Jun 04, 2003 2.393 2.412 2.367 2.410 2,673,945 +0.05(+1.99%)
Jun 03, 2003 2.325 2.363 2.314 2.363 688,764 +0.01(+0.54%)
Jun 02, 2003 2.308 2.355 2.308 2.350 226,462 +0.06(+2.80%)
May 30, 2003 2.297 2.299 2.274 2.286 109,714 +0.00(+0.19%)
May 29, 2003 2.261 2.303 2.261 2.282 286,008 +0.02(+0.75%)
May 28, 2003 2.225 2.282 2.225 2.265 229,275 +0.04(+1.82%)
May 27, 2003 2.193 2.225 2.193 2.225 236,777 +0.02(+0.97%)
May 23, 2003 2.216 2.222 2.193 2.203 363,371 +0.01(+0.39%)
May 22, 2003 2.186 2.212 2.175 2.195 216,147 -0.01(-0.58%)
May 21, 2003 2.165 2.220 2.165 2.207 218,022 +0.05(+2.37%)
May 20, 2003 2.216 2.227 2.156 2.156 162,227 -0.05(-2.22%)
May 19, 2003 2.207 2.225 2.180 2.205 424,324 -0.00(-0.10%)
May 16, 2003 2.186 2.207 2.186 2.207 700,955 +0.03(+1.37%)
May 15, 2003 2.163 2.180 2.161 2.178 203,019 +0.03(+1.29%)
May 14, 2003 2.143 2.161 2.143 2.150 147,692 +0.01(+0.30%)
May 13, 2003 2.111 2.143 2.111 2.143 275,224 +0.02(+1.01%)
May 12, 2003 2.129 2.158 2.116 2.122 424,324 -0.01(-0.40%)
May 09, 2003 2.120 2.133 2.120 2.131 19,223 -0.01(-0.30%)
May 08, 2003 2.146 2.148 2.133 2.137 167,385 -0.02(-0.79%)
May 07, 2003 2.148 2.154 2.141 2.154 430,888 +0.01(+0.50%)
May 06, 2003 2.146 2.152 2.137 2.143 308,982 +0.02(+0.80%)
May 05, 2003 2.099 2.126 2.099 2.126 79,707 +0.03(+1.22%)
May 02, 2003 2.067 2.107 2.058 2.101 140,191 +0.05(+2.50%)
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.