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

The India Fund, Inc. (NY: IFN )

17.58 +0.31 (+1.80%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 3, 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 (%)
Aug 29, 2003 3.123 3.158 3.123 3.154 621,004 +0.03(+1.00%)
Aug 28, 2003 3.112 3.131 3.112 3.123 669,106 +0.03(+0.87%)
Aug 27, 2003 3.014 3.098 3.014 3.095 557,989 +0.09(+2.83%)
Aug 26, 2003 2.996 3.014 2.989 3.010 1,571,510 +0.06(+2.04%)
Aug 25, 2003 2.967 2.967 2.917 2.950 638,801 -0.07(-2.47%)
Aug 22, 2003 3.046 3.056 3.010 3.025 510,368 +0.02(+0.69%)
Aug 21, 2003 2.973 3.012 2.952 3.004 800,907 +0.04(+1.40%)
Aug 20, 2003 2.983 2.983 2.940 2.962 544,520 -0.02(-0.84%)
Aug 19, 2003 2.989 2.992 2.967 2.987 664,296 +0.03(+1.13%)
Aug 18, 2003 2.931 2.969 2.931 2.954 745,108 +0.04(+1.35%)
Aug 15, 2003 2.915 2.915 2.900 2.915 43,773 +0.00(+0.14%)
Aug 14, 2003 2.915 2.915 2.869 2.910 516,621 -0.00(-0.14%)
Aug 13, 2003 2.913 2.929 2.910 2.915 380,010 +0.03(+1.01%)
Aug 12, 2003 2.869 2.900 2.869 2.885 264,564 +0.04(+1.31%)
Aug 11, 2003 2.798 2.869 2.798 2.848 317,476 +0.06(+2.24%)
Aug 08, 2003 2.755 2.807 2.755 2.786 193,372 +0.05(+1.90%)
Aug 07, 2003 2.711 2.740 2.703 2.734 416,087 +0.06(+2.41%)
Aug 06, 2003 2.696 2.696 2.669 2.669 442,062 -0.03(-1.00%)
Aug 05, 2003 2.734 2.734 2.684 2.696 160,181 -0.04(-1.44%)
Aug 04, 2003 2.738 2.748 2.728 2.736 322,287 +0.03(+1.08%)
Aug 01, 2003 2.723 2.765 2.705 2.707 325,654 -0.01(-0.23%)
Jul 31, 2003 2.746 2.786 2.713 2.713 679,689 -0.04(-1.51%)
Jul 30, 2003 2.746 2.755 2.746 2.755 592,623 +0.02(+0.61%)
Jul 29, 2003 2.744 2.744 2.734 2.738 218,385 +0.00(+0.08%)
Jul 28, 2003 2.740 2.744 2.703 2.736 964,456 +0.01(+0.38%)
Jul 25, 2003 2.723 2.734 2.703 2.725 322,287 +0.02(+0.85%)
Jul 24, 2003 2.661 2.705 2.661 2.703 656,118 +0.08(+3.17%)
Jul 23, 2003 2.619 2.630 2.605 2.619 31,747 +0.03(+1.20%)
Jul 22, 2003 2.559 2.588 2.559 2.588 134,687 +0.03(+1.30%)
Jul 21, 2003 2.636 2.636 2.555 2.555 449,277 -0.08(-3.00%)
Jul 18, 2003 2.628 2.655 2.619 2.634 330,464 +0.01(+0.56%)
Jul 17, 2003 2.676 2.676 2.619 2.619 288,134 -0.04(-1.64%)
Jul 16, 2003 2.678 2.688 2.659 2.663 349,705 -0.01(-0.23%)
Jul 15, 2003 2.682 2.688 2.665 2.669 295,830 -0.01(-0.54%)
Jul 14, 2003 2.734 2.734 2.678 2.684 330,945 +0.02(+0.86%)
Jul 11, 2003 2.651 2.661 2.651 2.661 88,027 +0.04(+1.43%)
Jul 10, 2003 2.669 2.671 2.624 2.624 411,757 -0.01(-0.24%)
Jul 09, 2003 2.667 2.667 2.619 2.630 164,029 -0.04(-1.56%)
Jul 08, 2003 2.680 2.680 2.651 2.671 803,312 +0.00(+0.16%)
Jul 07, 2003 2.649 2.669 2.646 2.667 435,328 +0.05(+1.83%)
Jul 03, 2003 2.611 2.644 2.611 2.619 176,055 +0.03(+1.12%)
Jul 02, 2003 2.532 2.594 2.528 2.590 172,207 +0.03(+1.22%)
Jul 01, 2003 2.538 2.576 2.538 2.559 221,752 +0.01(+0.49%)
Jun 30, 2003 2.580 2.590 2.547 2.547 582,522 +0.00(+0.00%)
Jun 27, 2003 2.557 2.565 2.547 2.547 220,790 +0.01(+0.41%)
Jun 26, 2003 2.505 2.536 2.486 2.536 244,842 +0.05(+2.18%)
Jun 25, 2003 2.449 2.493 2.449 2.482 279,956 +0.07(+2.75%)
Jun 24, 2003 2.443 2.443 2.416 2.416 216,461 -0.03(-1.11%)
Jun 23, 2003 2.476 2.482 2.443 2.443 518,064 -0.06(-2.33%)
Jun 20, 2003 2.455 2.509 2.455 2.501 343,452 +0.04(+1.52%)
Jun 19, 2003 2.443 2.468 2.422 2.463 240,993 +0.01(+0.34%)
Jun 18, 2003 2.453 2.455 2.445 2.455 159,219 -0.01(-0.34%)
Jun 17, 2003 2.443 2.466 2.443 2.463 253,500 +0.06(+2.33%)
Jun 16, 2003 2.343 2.407 2.339 2.407 250,614 +0.06(+2.75%)
Jun 13, 2003 2.384 2.409 2.343 2.343 106,306 -0.05(-2.00%)
Jun 12, 2003 2.405 2.416 2.391 2.391 343,933 -0.00(-0.09%)
Jun 11, 2003 2.328 2.393 2.328 2.393 220,790 +0.07(+3.23%)
Jun 10, 2003 2.401 2.401 2.287 2.318 294,868 -0.09(-3.55%)
Jun 09, 2003 2.401 2.405 2.391 2.403 75,521 +0.01(+0.52%)
Jun 06, 2003 2.391 2.409 2.380 2.391 1,047,673 +0.01(+0.61%)
Jun 05, 2003 2.387 2.387 2.370 2.376 762,906 +0.03(+1.15%)
Jun 04, 2003 2.333 2.351 2.308 2.349 2,743,288 +0.05(+1.99%)
Jun 03, 2003 2.266 2.303 2.256 2.303 706,626 +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.