Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2004 4.605 4.657 4.595 4.653 636,796 +0.08(+1.82%)
Jul 29, 2004 4.553 4.637 4.553 4.570 433,348 +0.02(+0.37%)
Jul 28, 2004 4.578 4.593 4.533 4.553 209,700 -0.04(-0.77%)
Jul 27, 2004 4.587 4.589 4.522 4.589 223,648 -0.01(-0.23%)
Jul 26, 2004 4.587 4.689 4.576 4.599 637,277 +0.06(+1.42%)
Jul 23, 2004 4.530 4.574 4.503 4.535 285,692 -0.07(-1.49%)
Jul 22, 2004 4.595 4.616 4.576 4.603 458,840 -0.00(-0.05%)
Jul 21, 2004 4.553 4.676 4.553 4.605 1,055,716 +0.09(+2.07%)
Jul 20, 2004 4.447 4.512 4.431 4.512 293,388 +0.04(+0.84%)
Jul 19, 2004 4.460 4.497 4.439 4.474 301,083 +0.07(+1.51%)
Jul 16, 2004 4.408 4.458 4.385 4.408 677,197 +0.02(+0.38%)
Jul 15, 2004 4.387 4.460 4.375 4.391 429,501 +0.01(+0.14%)
Jul 14, 2004 4.366 4.406 4.329 4.385 792,148 -0.02(-0.52%)
Jul 13, 2004 4.443 4.443 4.397 4.408 1,053,312 -0.04(-0.98%)
Jul 12, 2004 4.483 4.522 4.451 4.451 386,214 -0.02(-0.46%)
Jul 09, 2004 4.470 4.533 4.470 4.472 593,510 +0.07(+1.65%)
Jul 08, 2004 4.522 4.522 4.399 4.399 538,680 -0.13(-2.80%)
Jul 07, 2004 4.472 4.533 4.472 4.526 1,097,560 +0.06(+1.44%)
Jul 06, 2004 4.458 4.508 4.445 4.462 377,557 +0.02(+0.52%)
Jul 02, 2004 4.512 4.512 4.439 4.439 601,205 -0.03(-0.70%)
Jul 01, 2004 4.499 4.533 4.429 4.470 920,084 +0.00(+0.09%)
Jun 30, 2004 4.483 4.483 4.412 4.466 818,120 -0.02(-0.42%)
Jun 29, 2004 4.481 4.499 4.472 4.485 283,288 +0.00(+0.09%)
Jun 28, 2004 4.497 4.533 4.481 4.481 387,176 +0.04(+0.80%)
Jun 25, 2004 4.466 4.466 4.435 4.445 680,564 -0.01(-0.33%)
Jun 24, 2004 4.449 4.470 4.449 4.460 1,230,307 +0.01(+0.28%)
Jun 23, 2004 4.516 4.537 4.408 4.447 910,465 -0.07(-1.47%)
Jun 22, 2004 4.508 4.524 4.468 4.514 209,219 +0.00(+0.05%)
Jun 21, 2004 4.491 4.522 4.441 4.512 531,465 -0.01(-0.28%)
Jun 18, 2004 4.568 4.568 4.491 4.524 348,218 -0.06(-1.36%)
Jun 17, 2004 4.591 4.605 4.574 4.587 338,598 +0.06(+1.24%)
Jun 16, 2004 4.651 4.655 4.491 4.530 472,307 -0.10(-2.20%)
Jun 15, 2004 4.468 4.632 4.429 4.632 879,683 +0.23(+5.24%)
Jun 14, 2004 4.449 4.489 4.366 4.402 977,319 -0.23(-4.94%)
Jun 10, 2004 4.597 4.655 4.555 4.630 251,544 +0.02(+0.54%)
Jun 09, 2004 4.757 4.770 4.589 4.605 812,829 -0.09(-1.99%)
Jun 08, 2004 4.740 4.740 4.668 4.699 705,574 +0.01(+0.31%)
Jun 07, 2004 4.468 4.716 4.468 4.684 1,102,370 +0.26(+5.82%)
Jun 04, 2004 4.389 4.437 4.366 4.427 895,074 +0.10(+2.31%)
Jun 03, 2004 4.325 4.387 4.273 4.327 710,865 -0.09(-2.07%)
Jun 02, 2004 4.385 4.420 4.375 4.418 899,884 +0.10(+2.36%)
Jun 01, 2004 4.325 4.354 4.296 4.316 1,518,885 +0.01(+0.24%)
May 28, 2004 4.429 4.429 4.266 4.306 1,645,379 -0.24(-5.22%)
May 27, 2004 4.578 4.647 4.541 4.543 1,618,445 -0.03(-0.73%)
May 26, 2004 4.595 4.605 4.533 4.576 866,697 -0.03(-0.63%)
May 25, 2004 4.493 4.616 4.456 4.605 4,577,338 +0.02(+0.45%)
May 24, 2004 4.682 4.763 4.578 4.585 2,860,295 +0.07(+1.52%)
May 21, 2004 4.574 4.657 4.472 4.516 872,469 +0.06(+1.40%)
May 20, 2004 4.580 4.582 4.433 4.454 1,610,268 -0.19(-4.12%)
May 19, 2004 4.637 4.782 4.630 4.645 2,323,058 +0.09(+1.87%)
May 18, 2004 4.449 4.674 4.439 4.560 4,624,954 +0.49(+12.17%)
May 17, 2004 3.842 4.214 3.836 4.065 6,965,326 -0.28(-6.46%)
May 14, 2004 4.418 4.574 4.158 4.345 7,915,712 -0.53(-10.80%)
May 13, 2004 4.736 5.146 4.736 4.871 2,025,822 +0.18(+3.76%)
May 12, 2004 4.637 4.740 4.595 4.695 1,669,908 +0.14(+3.06%)
May 11, 2004 4.476 4.676 4.439 4.555 2,119,610 -0.02(-0.41%)
May 10, 2004 4.782 4.784 4.503 4.574 3,613,966 -0.46(-9.05%)
May 07, 2004 5.239 5.239 4.990 5.029 854,673 -0.21(-4.01%)
May 06, 2004 5.406 5.445 5.225 5.239 962,890 -0.17(-3.08%)
May 05, 2004 5.375 5.406 5.296 5.406 656,516 +0.11(+2.16%)
May 04, 2004 5.052 5.310 5.052 5.291 1,121,609 +0.34(+6.89%)
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.