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

The India Fund, Inc. (NY: IFN )

17.27 -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 (%)
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%)
May 03, 2004 4.971 4.988 4.892 4.950 1,413,554 -0.06(-1.20%)
Apr 30, 2004 5.011 5.013 4.948 5.011 1,006,177 -0.02(-0.41%)
Apr 29, 2004 5.044 5.183 4.938 5.032 1,857,003 -0.13(-2.58%)
Apr 28, 2004 5.408 5.410 5.057 5.165 1,920,490 -0.26(-4.72%)
Apr 27, 2004 5.599 5.599 5.408 5.420 1,331,790 -0.20(-3.55%)
Apr 26, 2004 5.915 5.926 5.616 5.620 1,662,213 -0.32(-5.32%)
Apr 23, 2004 5.967 5.978 5.884 5.936 732,027 -0.01(-0.11%)
Apr 22, 2004 6.011 6.011 5.822 5.942 798,400 +0.10(+1.64%)
Apr 21, 2004 5.847 5.863 5.676 5.847 537,718 +0.08(+1.44%)
Apr 20, 2004 5.711 5.901 5.697 5.763 826,296 +0.09(+1.58%)
Apr 19, 2004 5.628 5.674 5.583 5.674 797,439 -0.04(-0.73%)
Apr 16, 2004 5.520 5.776 5.520 5.716 825,334 +0.13(+2.27%)
Apr 15, 2004 5.614 5.620 5.510 5.589 432,867 -0.02(-0.30%)
Apr 14, 2004 5.614 5.801 5.593 5.605 1,271,669 -0.17(-2.88%)
Apr 13, 2004 6.030 6.071 5.741 5.772 1,503,494 -0.14(-2.32%)
Apr 12, 2004 5.790 5.915 5.755 5.909 690,664 +0.15(+2.60%)
Apr 08, 2004 5.861 5.880 5.728 5.759 741,647 +0.02(+0.40%)
Apr 07, 2004 5.801 5.801 5.632 5.736 1,020,125 -0.06(-1.11%)
Apr 06, 2004 5.917 5.975 5.718 5.801 1,616,040 -0.26(-4.22%)
Apr 05, 2004 5.884 6.061 5.863 6.057 2,097,004 +0.23(+4.04%)
Apr 02, 2004 5.763 5.840 5.672 5.822 1,921,933 +0.16(+2.87%)
Apr 01, 2004 5.572 5.755 5.547 5.659 1,617,483 +0.19(+3.50%)
Mar 31, 2004 5.470 5.510 5.408 5.468 740,204 +0.11(+2.02%)
Mar 30, 2004 5.346 5.387 5.304 5.360 520,884 -0.01(-0.23%)
Mar 29, 2004 5.385 5.408 5.368 5.373 489,140 +0.05(+0.94%)
Mar 26, 2004 5.277 5.341 5.239 5.323 589,662 +0.11(+2.07%)
Mar 25, 2004 5.015 5.215 4.990 5.215 727,699 +0.22(+4.41%)
Mar 24, 2004 5.052 5.052 4.990 4.994 362,647 -0.04(-0.74%)
Mar 23, 2004 5.094 5.094 5.013 5.032 448,258 +0.04(+0.83%)
Mar 22, 2004 5.231 5.231 4.971 4.990 776,276 -0.24(-4.61%)
Mar 19, 2004 5.198 5.260 5.158 5.231 683,931 +0.03(+0.64%)
Mar 18, 2004 5.115 5.208 5.044 5.198 596,395 -0.05(-0.87%)
Mar 17, 2004 5.198 5.302 5.140 5.244 856,597 +0.16(+3.15%)
Mar 16, 2004 4.921 5.094 4.921 5.084 769,543 +0.13(+2.69%)
Mar 15, 2004 5.073 5.073 4.948 4.950 1,149,985 -0.25(-4.76%)
Mar 12, 2004 5.044 5.198 5.044 5.198 1,170,186 +0.23(+4.65%)
Mar 11, 2004 4.969 5.021 4.865 4.967 2,096,042 -0.12(-2.29%)
Mar 10, 2004 5.271 5.271 5.052 5.084 1,362,091 -0.26(-4.86%)
Mar 09, 2004 5.535 5.535 5.208 5.343 774,833 -0.17(-3.02%)
Mar 08, 2004 5.607 5.614 5.508 5.510 1,063,412 -0.05(-0.93%)
Mar 05, 2004 5.489 5.568 5.447 5.562 684,412 +0.08(+1.40%)
Mar 04, 2004 5.458 5.487 5.437 5.485 694,993 +0.05(+0.88%)
Mar 03, 2004 5.420 5.447 5.395 5.437 767,138 +0.03(+0.58%)
Mar 02, 2004 5.406 5.479 5.366 5.406 1,015,796 +0.02(+0.31%)
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.