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 UNCHANGED
Streaming Delayed 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 4.428 4.428 4.266 4.305 1,645,588 -0.24(-5.22%)
May 27, 2004 4.578 4.646 4.540 4.542 1,618,651 -0.03(-0.73%)
May 26, 2004 4.594 4.605 4.532 4.576 866,808 -0.03(-0.63%)
May 25, 2004 4.492 4.615 4.455 4.605 4,577,920 +0.02(+0.45%)
May 24, 2004 4.682 4.763 4.578 4.584 2,860,659 +0.07(+1.52%)
May 21, 2004 4.574 4.657 4.472 4.515 872,580 +0.06(+1.40%)
May 20, 2004 4.580 4.582 4.432 4.453 1,610,473 -0.19(-4.12%)
May 19, 2004 4.636 4.781 4.630 4.644 2,323,353 +0.09(+1.87%)
May 18, 2004 4.449 4.673 4.438 4.559 4,625,542 +0.49(+12.17%)
May 17, 2004 3.842 4.214 3.836 4.064 6,966,212 -0.28(-6.46%)
May 14, 2004 4.418 4.574 4.158 4.345 7,916,719 -0.53(-10.80%)
May 13, 2004 4.736 5.145 4.736 4.871 2,026,079 +0.18(+3.76%)
May 12, 2004 4.636 4.740 4.594 4.694 1,670,120 +0.14(+3.06%)
May 11, 2004 4.476 4.675 4.438 4.555 2,119,879 -0.02(-0.41%)
May 10, 2004 4.781 4.784 4.503 4.574 3,614,426 -0.46(-9.05%)
May 07, 2004 5.239 5.239 4.989 5.029 854,782 -0.21(-4.01%)
May 06, 2004 5.405 5.445 5.224 5.239 963,013 -0.17(-3.08%)
May 05, 2004 5.374 5.405 5.295 5.405 656,599 +0.11(+2.16%)
May 04, 2004 5.052 5.309 5.052 5.291 1,121,751 +0.34(+6.89%)
May 03, 2004 4.971 4.987 4.892 4.950 1,413,734 -0.06(-1.20%)
Apr 30, 2004 5.010 5.012 4.948 5.010 1,006,305 -0.02(-0.41%)
Apr 29, 2004 5.043 5.183 4.937 5.031 1,857,239 -0.13(-2.58%)
Apr 28, 2004 5.407 5.409 5.056 5.164 1,920,735 -0.26(-4.72%)
Apr 27, 2004 5.598 5.598 5.407 5.420 1,331,959 -0.20(-3.55%)
Apr 26, 2004 5.914 5.925 5.615 5.619 1,662,424 -0.32(-5.32%)
Apr 23, 2004 5.966 5.977 5.883 5.935 732,120 -0.01(-0.10%)
Apr 22, 2004 6.010 6.010 5.821 5.941 798,502 +0.10(+1.64%)
Apr 21, 2004 5.846 5.862 5.675 5.846 537,786 +0.08(+1.44%)
Apr 20, 2004 5.711 5.900 5.696 5.763 826,401 +0.09(+1.58%)
Apr 19, 2004 5.628 5.673 5.582 5.673 797,540 -0.04(-0.73%)
Apr 16, 2004 5.519 5.775 5.519 5.715 825,439 +0.13(+2.27%)
Apr 15, 2004 5.613 5.619 5.509 5.588 432,923 -0.02(-0.30%)
Apr 14, 2004 5.613 5.800 5.592 5.605 1,271,831 -0.17(-2.88%)
Apr 13, 2004 6.029 6.070 5.740 5.771 1,503,686 -0.14(-2.32%)
Apr 12, 2004 5.790 5.914 5.754 5.908 690,752 +0.15(+2.60%)
Apr 08, 2004 5.860 5.879 5.727 5.759 741,741 +0.02(+0.40%)
Apr 07, 2004 5.800 5.800 5.632 5.736 1,020,255 -0.06(-1.11%)
Apr 06, 2004 5.917 5.975 5.717 5.800 1,616,245 -0.26(-4.22%)
Apr 05, 2004 5.883 6.060 5.862 6.056 2,097,271 +0.23(+4.04%)
Apr 02, 2004 5.763 5.840 5.671 5.821 1,922,178 +0.16(+2.87%)
Apr 01, 2004 5.571 5.754 5.546 5.659 1,617,689 +0.19(+3.50%)
Mar 31, 2004 5.470 5.509 5.407 5.467 740,298 +0.11(+2.02%)
Mar 30, 2004 5.345 5.386 5.303 5.359 520,950 -0.01(-0.23%)
Mar 29, 2004 5.384 5.407 5.368 5.372 489,203 +0.05(+0.94%)
Mar 26, 2004 5.276 5.341 5.239 5.322 589,737 +0.11(+2.07%)
Mar 25, 2004 5.014 5.214 4.989 5.214 727,791 +0.22(+4.41%)
Mar 24, 2004 5.052 5.052 4.989 4.994 362,693 -0.04(-0.74%)
Mar 23, 2004 5.093 5.093 5.012 5.031 448,315 +0.04(+0.83%)
Mar 22, 2004 5.230 5.230 4.971 4.989 776,375 -0.24(-4.61%)
Mar 19, 2004 5.197 5.260 5.158 5.230 684,018 +0.03(+0.64%)
Mar 18, 2004 5.114 5.208 5.043 5.197 596,471 -0.05(-0.87%)
Mar 17, 2004 5.197 5.301 5.139 5.243 856,706 +0.16(+3.15%)
Mar 16, 2004 4.921 5.093 4.921 5.083 769,640 +0.13(+2.69%)
Mar 15, 2004 5.072 5.072 4.948 4.950 1,150,132 -0.25(-4.76%)
Mar 12, 2004 5.043 5.197 5.043 5.197 1,170,335 +0.23(+4.65%)
Mar 11, 2004 4.969 5.021 4.865 4.966 2,096,309 -0.12(-2.29%)
Mar 10, 2004 5.270 5.270 5.052 5.083 1,362,264 -0.26(-4.86%)
Mar 09, 2004 5.534 5.534 5.208 5.343 774,932 -0.17(-3.02%)
Mar 08, 2004 5.607 5.613 5.507 5.509 1,063,547 -0.05(-0.93%)
Mar 05, 2004 5.488 5.567 5.447 5.561 684,499 +0.08(+1.40%)
Mar 04, 2004 5.457 5.486 5.436 5.484 695,081 +0.05(+0.88%)
Mar 03, 2004 5.420 5.447 5.395 5.436 767,235 +0.03(+0.58%)
Mar 02, 2004 5.405 5.478 5.366 5.405 1,015,926 +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.