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

The India Fund, Inc. (NY: IFN )

18.28 +0.34 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 5.611 5.652 5.547 5.609 721,585 +0.11(+2.02%)
Mar 30, 2004 5.483 5.526 5.441 5.498 507,782 -0.01(-0.23%)
Mar 29, 2004 5.524 5.547 5.507 5.511 476,837 +0.05(+0.94%)
Mar 26, 2004 5.413 5.479 5.375 5.460 574,830 +0.11(+2.07%)
Mar 25, 2004 5.144 5.349 5.119 5.349 709,394 +0.23(+4.41%)
Mar 24, 2004 5.183 5.183 5.119 5.123 353,525 -0.04(-0.74%)
Mar 23, 2004 5.225 5.225 5.142 5.161 436,983 +0.04(+0.83%)
Mar 22, 2004 5.366 5.366 5.100 5.119 756,750 -0.25(-4.61%)
Mar 19, 2004 5.332 5.396 5.291 5.366 666,728 +0.03(+0.64%)
Mar 18, 2004 5.247 5.343 5.174 5.332 581,394 -0.05(-0.87%)
Mar 17, 2004 5.332 5.439 5.272 5.379 835,051 +0.16(+3.15%)
Mar 16, 2004 5.048 5.225 5.048 5.215 750,186 +0.14(+2.69%)
Mar 15, 2004 5.204 5.204 5.076 5.078 1,121,059 -0.25(-4.76%)
Mar 12, 2004 5.174 5.332 5.174 5.332 1,140,751 +0.24(+4.65%)
Mar 11, 2004 5.097 5.151 4.991 5.095 2,043,319 -0.12(-2.29%)
Mar 10, 2004 5.407 5.407 5.183 5.215 1,327,829 -0.27(-4.86%)
Mar 09, 2004 5.678 5.678 5.343 5.481 755,343 -0.17(-3.02%)
Mar 08, 2004 5.752 5.759 5.650 5.652 1,036,663 -0.05(-0.93%)
Mar 05, 2004 5.631 5.712 5.588 5.705 667,196 +0.08(+1.40%)
Mar 04, 2004 5.599 5.628 5.577 5.626 677,511 +0.05(+0.88%)
Mar 03, 2004 5.560 5.588 5.535 5.577 747,841 +0.03(+0.58%)
Mar 02, 2004 5.545 5.620 5.505 5.545 990,245 +0.02(+0.31%)
Mar 01, 2004 5.524 5.535 5.451 5.528 1,321,265 +0.29(+5.45%)
Feb 27, 2004 5.174 5.360 5.172 5.242 899,754 +0.21(+4.15%)
Feb 26, 2004 5.117 5.117 5.012 5.033 1,310,950 -0.02(-0.42%)
Feb 25, 2004 5.161 5.161 5.042 5.055 1,557,105 -0.15(-2.87%)
Feb 24, 2004 5.332 5.385 5.168 5.204 1,239,682 -0.16(-2.98%)
Feb 23, 2004 5.458 5.460 5.353 5.364 954,143 -0.13(-2.41%)
Feb 20, 2004 5.545 5.545 5.392 5.496 1,288,913 +0.00(+0.08%)
Feb 19, 2004 5.703 5.703 5.483 5.492 1,325,954 -0.22(-3.77%)
Feb 18, 2004 5.684 5.735 5.599 5.707 1,245,309 +0.08(+1.36%)
Feb 17, 2004 5.737 5.737 5.550 5.631 1,807,948 +0.14(+2.52%)
Feb 13, 2004 5.701 5.705 5.449 5.492 832,237 -0.12(-2.20%)
Feb 12, 2004 5.695 5.737 5.592 5.616 872,091 -0.05(-0.83%)
Feb 11, 2004 5.705 5.716 5.631 5.663 1,144,971 +0.01(+0.23%)
Feb 10, 2004 5.599 5.650 5.545 5.650 1,057,293 +0.10(+1.88%)
Feb 09, 2004 5.492 5.564 5.417 5.545 1,524,753 +0.29(+5.43%)
Feb 06, 2004 5.289 5.289 5.153 5.259 1,472,709 +0.12(+2.28%)
Feb 05, 2004 5.140 5.204 5.057 5.142 1,223,741 -0.03(-0.50%)
Feb 04, 2004 5.102 5.375 5.023 5.168 2,342,456 +0.12(+2.37%)
Feb 03, 2004 4.927 5.065 4.822 5.048 1,429,104 +0.01(+0.25%)
Feb 02, 2004 5.332 5.332 4.980 5.036 2,431,541 -0.04(-0.80%)
Jan 30, 2004 5.033 5.114 4.827 5.076 1,923,289 +0.01(+0.25%)
Jan 29, 2004 5.191 5.375 4.750 5.063 3,553,538 -0.13(-2.46%)
Jan 28, 2004 5.675 5.675 5.144 5.191 3,541,347 -0.48(-8.50%)
Jan 27, 2004 5.705 5.735 5.547 5.673 1,159,506 +0.06(+1.06%)
Jan 26, 2004 5.737 5.855 5.573 5.614 2,856,334 -0.08(-1.46%)
Jan 23, 2004 5.673 5.867 5.652 5.697 2,735,835 +0.16(+2.97%)
Jan 22, 2004 5.547 5.641 5.449 5.532 1,312,825 -0.07(-1.18%)
Jan 21, 2004 5.545 5.609 5.238 5.599 2,466,237 +0.06(+1.16%)
Jan 20, 2004 5.279 5.641 5.215 5.535 3,369,273 +0.30(+5.70%)
Jan 16, 2004 5.481 5.483 5.123 5.236 5,941,475 -0.42(-7.50%)
Jan 15, 2004 6.110 6.110 5.588 5.660 3,159,690 -0.45(-7.33%)
Jan 14, 2004 6.206 6.236 6.049 6.108 2,131,935 +0.03(+0.49%)
Jan 13, 2004 6.119 6.217 6.049 6.078 3,616,835 +0.08(+1.32%)
Jan 12, 2004 5.812 6.044 5.780 6.000 2,764,436 +0.28(+4.96%)
Jan 09, 2004 5.667 5.727 5.652 5.716 2,507,497 +0.10(+1.86%)
Jan 08, 2004 5.543 5.624 5.528 5.611 1,967,363 +0.17(+3.18%)
Jan 07, 2004 5.434 5.462 5.332 5.439 1,167,946 +0.00(+0.08%)
Jan 06, 2004 5.584 5.596 5.225 5.434 1,803,260 -0.09(-1.58%)
Jan 05, 2004 5.620 5.684 5.396 5.522 3,672,161 -0.02(-0.42%)
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.