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

The India Fund, Inc. (NY: IFN )

17.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2005 5.766 5.770 5.670 5.697 763,290 -0.04(-0.72%)
May 27, 2005 5.695 5.766 5.689 5.738 1,135,557 +0.04(+0.73%)
May 26, 2005 5.562 5.699 5.562 5.697 773,871 +0.17(+3.09%)
May 25, 2005 5.724 5.728 5.514 5.526 1,105,256 -0.17(-2.92%)
May 24, 2005 5.659 5.695 5.630 5.693 408,819 +0.04(+0.66%)
May 23, 2005 5.635 5.718 5.635 5.655 745,013 +0.01(+0.11%)
May 20, 2005 5.682 5.682 5.583 5.649 495,393 -0.02(-0.29%)
May 19, 2005 5.666 5.693 5.616 5.666 868,621 +0.05(+0.93%)
May 18, 2005 5.512 5.645 5.512 5.614 1,238,483 +0.12(+2.27%)
May 17, 2005 5.614 5.614 5.468 5.489 1,050,907 -0.15(-2.62%)
May 16, 2005 5.564 5.655 5.564 5.637 803,691 +0.11(+1.92%)
May 13, 2005 5.593 5.601 5.520 5.531 279,440 +0.01(+0.19%)
May 12, 2005 5.614 5.614 5.520 5.520 323,208 -0.02(-0.45%)
May 11, 2005 5.458 5.570 5.458 5.545 386,214 +0.06(+1.02%)
May 10, 2005 5.635 5.635 5.489 5.489 470,864 -0.16(-2.83%)
May 09, 2005 5.624 5.649 5.599 5.649 792,148 +0.09(+1.57%)
May 06, 2005 5.541 5.591 5.524 5.562 596,876 +0.07(+1.33%)
May 05, 2005 5.520 5.580 5.479 5.489 553,109 -0.02(-0.34%)
May 04, 2005 5.416 5.510 5.416 5.508 819,563 +0.13(+2.48%)
May 03, 2005 5.364 5.427 5.364 5.375 195,271 -0.03(-0.50%)
May 02, 2005 5.358 5.406 5.339 5.402 369,380 +0.07(+1.37%)
Apr 29, 2005 5.281 5.343 5.256 5.329 961,928 +0.04(+0.71%)
Apr 28, 2005 5.395 5.406 5.285 5.291 1,036,478 -0.15(-2.75%)
Apr 27, 2005 5.375 5.452 5.343 5.441 669,502 +0.06(+1.08%)
Apr 26, 2005 5.323 5.441 5.323 5.383 905,656 -0.09(-1.56%)
Apr 25, 2005 5.437 5.476 5.427 5.468 795,515 +0.12(+2.29%)
Apr 22, 2005 5.437 5.470 5.283 5.346 1,009,544 -0.07(-1.31%)
Apr 21, 2005 5.333 5.416 5.302 5.416 1,064,374 +0.19(+3.70%)
Apr 20, 2005 5.433 5.447 5.208 5.223 1,050,907 -0.16(-2.94%)
Apr 19, 2005 5.239 5.431 5.227 5.381 968,181 +0.19(+3.73%)
Apr 18, 2005 5.052 5.229 5.011 5.187 1,962,334 +0.11(+2.17%)
Apr 15, 2005 5.323 5.335 5.077 5.077 2,221,093 -0.24(-4.53%)
Apr 14, 2005 5.479 5.485 5.302 5.318 1,942,134 -0.21(-3.76%)
Apr 13, 2005 5.562 5.597 5.526 5.526 428,539 -0.07(-1.19%)
Apr 12, 2005 5.549 5.599 5.485 5.593 1,225,978 +0.06(+1.17%)
Apr 11, 2005 5.541 5.551 5.460 5.528 719,522 -0.01(-0.23%)
Apr 08, 2005 5.728 5.728 5.541 5.541 828,701 -0.21(-3.69%)
Apr 07, 2005 5.734 5.755 5.709 5.753 455,473 -0.01(-0.11%)
Apr 06, 2005 5.770 5.795 5.738 5.759 391,505 +0.04(+0.62%)
Apr 05, 2005 5.707 5.759 5.699 5.724 692,588 -0.00(-0.07%)
Apr 04, 2005 5.749 5.788 5.697 5.728 1,463,574 +0.03(+0.55%)
Apr 01, 2005 5.728 5.780 5.666 5.697 1,154,314 +0.05(+0.85%)
Mar 31, 2005 5.624 5.655 5.562 5.649 1,022,049 +0.10(+1.76%)
Mar 30, 2005 5.447 5.551 5.427 5.551 737,799 +0.16(+2.89%)
Mar 29, 2005 5.406 5.447 5.366 5.395 1,789,187 -0.10(-1.74%)
Mar 28, 2005 5.447 5.535 5.447 5.491 1,040,326 +0.10(+1.77%)
Mar 24, 2005 5.408 5.447 5.395 5.395 1,496,280 -0.01(-0.23%)
Mar 23, 2005 5.406 5.445 5.354 5.408 1,434,716 -0.05(-0.91%)
Mar 22, 2005 5.516 5.572 5.449 5.458 1,778,606 -0.10(-1.87%)
Mar 21, 2005 5.614 5.635 5.531 5.562 1,643,936 -0.12(-2.19%)
Mar 18, 2005 5.786 5.817 5.678 5.686 1,464,536 -0.05(-0.91%)
Mar 17, 2005 5.635 5.747 5.614 5.738 895,074 +0.13(+2.26%)
Mar 16, 2005 5.822 5.822 5.591 5.612 2,548,149 -0.23(-3.98%)
Mar 15, 2005 5.994 6.019 5.826 5.845 1,203,853 -0.15(-2.56%)
Mar 14, 2005 6.030 6.032 5.978 5.998 917,680 +0.00(+0.07%)
Mar 11, 2005 6.019 6.134 5.946 5.994 873,431 +0.01(+0.10%)
Mar 10, 2005 6.217 6.227 5.988 5.988 1,170,186 -0.19(-3.03%)
Mar 09, 2005 6.175 6.185 6.092 6.175 983,572 -0.05(-0.83%)
Mar 08, 2005 6.175 6.279 6.167 6.227 1,043,692 +0.01(+0.17%)
Mar 07, 2005 6.300 6.339 6.144 6.217 1,554,477 -0.06(-0.99%)
Mar 04, 2005 6.152 6.310 6.152 6.279 2,476,966 +0.16(+2.65%)
Mar 03, 2005 6.061 6.125 6.040 6.117 1,772,834 +0.12(+1.98%)
Mar 02, 2005 6.011 6.019 5.915 5.998 1,495,799 +0.03(+0.52%)
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.