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 (%)
Jan 31, 2005 5.809 5.854 5.781 5.788 3,287,640 +0.04(+0.67%)
Jan 28, 2005 5.764 5.822 5.743 5.749 2,064,212 +0.07(+1.24%)
Jan 27, 2005 5.641 5.683 5.641 5.679 860,010 +0.08(+1.45%)
Jan 26, 2005 5.545 5.643 5.545 5.598 1,722,365 +0.08(+1.43%)
Jan 25, 2005 5.577 5.651 5.519 5.519 1,428,817 -0.05(-0.84%)
Jan 24, 2005 5.702 5.705 5.549 5.566 1,022,258 -0.14(-2.39%)
Jan 21, 2005 5.743 5.775 5.698 5.702 365,293 -0.04(-0.63%)
Jan 20, 2005 5.824 5.824 5.715 5.739 1,079,936 -0.08(-1.43%)
Jan 19, 2005 5.907 5.909 5.822 5.822 973,490 -0.09(-1.44%)
Jan 18, 2005 5.867 5.937 5.830 5.907 1,612,167 +0.03(+0.51%)
Jan 14, 2005 5.843 5.894 5.775 5.877 1,148,399 +0.07(+1.14%)
Jan 13, 2005 5.822 5.888 5.800 5.811 1,839,127 +0.15(+2.68%)
Jan 12, 2005 5.551 5.660 5.545 5.660 2,367,607 +0.06(+1.07%)
Jan 11, 2005 5.737 5.747 5.557 5.600 2,538,765 -0.18(-3.14%)
Jan 10, 2005 5.758 5.832 5.726 5.781 2,738,527 -0.26(-4.37%)
Jan 07, 2005 6.014 6.078 6.003 6.046 768,569 +0.06(+1.03%)
Jan 06, 2005 5.992 6.012 5.941 5.984 776,072 -0.02(-0.39%)
Jan 05, 2005 6.163 6.163 5.960 6.007 1,599,037 -0.28(-4.38%)
Jan 04, 2005 6.506 6.511 6.276 6.282 1,242,184 -0.22(-3.41%)
Jan 03, 2005 6.534 6.536 6.476 6.504 2,320,245 +0.18(+2.90%)
Dec 31, 2004 6.327 6.359 6.295 6.321 1,393,648 -0.00(-0.07%)
Dec 30, 2004 6.432 6.432 6.270 6.325 1,722,834 -0.10(-1.63%)
Dec 29, 2004 6.425 6.521 6.376 6.430 870,795 -0.23(-3.52%)
Dec 28, 2004 6.632 6.771 6.590 6.664 1,252,032 +0.09(+1.33%)
Dec 27, 2004 6.355 6.609 6.344 6.577 1,098,224 +0.19(+2.90%)
Dec 23, 2004 6.385 6.391 6.323 6.391 813,117 +0.06(+0.94%)
Dec 22, 2004 6.393 6.393 6.274 6.331 849,693 -0.01(-0.13%)
Dec 21, 2004 6.302 6.387 6.276 6.340 911,123 +0.06(+1.02%)
Dec 20, 2004 6.195 6.276 6.152 6.276 768,100 +0.15(+2.44%)
Dec 17, 2004 6.150 6.184 6.037 6.127 649,931 -0.08(-1.24%)
Dec 16, 2004 6.302 6.302 6.184 6.204 571,151 -0.11(-1.72%)
Dec 15, 2004 6.246 6.312 6.118 6.312 1,824,591 -0.01(-0.13%)
Dec 14, 2004 6.184 6.331 6.163 6.321 1,210,766 +0.10(+1.68%)
Dec 13, 2004 6.035 6.216 6.035 6.216 902,682 +0.16(+2.71%)
Dec 10, 2004 6.014 6.054 5.971 6.052 527,072 -0.00(-0.07%)
Dec 09, 2004 6.065 6.065 5.928 6.056 1,045,236 -0.01(-0.25%)
Dec 08, 2004 5.997 6.073 5.992 6.071 537,858 +0.05(+0.78%)
Dec 07, 2004 6.041 6.048 5.975 6.024 977,710 -0.01(-0.21%)
Dec 06, 2004 5.907 6.037 5.907 6.037 1,106,665 +0.03(+0.46%)
Dec 03, 2004 6.086 6.099 6.003 6.009 801,863 -0.11(-1.78%)
Dec 02, 2004 6.065 6.182 6.065 6.118 1,755,658 +0.11(+1.77%)
Dec 01, 2004 5.809 6.012 5.732 6.012 1,398,337 +0.25(+4.41%)
Nov 30, 2004 5.728 5.775 5.673 5.758 686,976 +0.03(+0.52%)
Nov 29, 2004 5.756 5.758 5.641 5.728 839,846 +0.14(+2.52%)
Nov 26, 2004 5.545 5.621 5.536 5.587 471,739 +0.02(+0.34%)
Nov 24, 2004 5.545 5.596 5.534 5.568 873,609 +0.03(+0.50%)
Nov 23, 2004 5.545 5.568 5.510 5.540 505,502 +0.03(+0.62%)
Nov 22, 2004 5.438 5.513 5.333 5.506 737,620 -0.04(-0.69%)
Nov 19, 2004 5.687 5.687 5.506 5.545 652,276 -0.16(-2.73%)
Nov 18, 2004 5.811 5.824 5.651 5.700 453,451 -0.03(-0.45%)
Nov 17, 2004 5.830 5.830 5.713 5.726 577,247 +0.01(+0.26%)
Nov 16, 2004 5.775 5.788 5.662 5.711 619,451 -0.12(-2.01%)
Nov 15, 2004 5.805 5.847 5.758 5.828 526,134 +0.07(+1.22%)
Nov 12, 2004 5.751 5.758 5.666 5.758 364,355 +0.02(+0.30%)
Nov 11, 2004 5.600 5.758 5.577 5.741 887,676 +0.13(+2.28%)
Nov 10, 2004 5.754 5.756 5.609 5.613 1,355,196 -0.10(-1.75%)
Nov 09, 2004 5.694 5.713 5.617 5.713 865,168 +0.10(+1.86%)
Nov 08, 2004 5.523 5.651 5.506 5.609 1,168,094 +0.16(+2.94%)
Nov 05, 2004 5.566 5.630 5.449 5.449 1,249,687 -0.04(-0.78%)
Nov 04, 2004 5.545 5.574 5.444 5.491 1,068,682 -0.01(-0.27%)
Nov 03, 2004 5.523 5.615 5.502 5.506 1,427,879 +0.04(+0.78%)
Nov 02, 2004 5.368 5.521 5.363 5.464 1,309,241 +0.12(+2.28%)
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.