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

The India Fund, Inc. (NY: IFN )

18.00 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2003 2.297 2.299 2.273 2.286 109,728 +0.00(+0.19%)
May 29, 2003 2.260 2.303 2.260 2.282 286,044 +0.02(+0.75%)
May 28, 2003 2.224 2.282 2.224 2.265 229,304 +0.04(+1.82%)
May 27, 2003 2.192 2.224 2.192 2.224 236,807 +0.02(+0.97%)
May 23, 2003 2.216 2.222 2.192 2.203 363,417 +0.01(+0.39%)
May 22, 2003 2.186 2.211 2.175 2.194 216,174 -0.01(-0.58%)
May 21, 2003 2.165 2.220 2.165 2.207 218,050 +0.05(+2.37%)
May 20, 2003 2.216 2.226 2.156 2.156 162,248 -0.05(-2.22%)
May 19, 2003 2.207 2.224 2.179 2.205 424,378 -0.00(-0.10%)
May 16, 2003 2.186 2.207 2.186 2.207 701,044 +0.03(+1.37%)
May 15, 2003 2.162 2.179 2.160 2.177 203,044 +0.03(+1.29%)
May 14, 2003 2.143 2.160 2.143 2.150 147,711 +0.01(+0.30%)
May 13, 2003 2.111 2.143 2.111 2.143 275,259 +0.02(+1.01%)
May 12, 2003 2.128 2.158 2.115 2.122 424,378 -0.01(-0.40%)
May 09, 2003 2.120 2.133 2.120 2.130 19,225 -0.01(-0.30%)
May 08, 2003 2.145 2.147 2.133 2.137 167,406 -0.02(-0.79%)
May 07, 2003 2.147 2.154 2.141 2.154 430,942 +0.01(+0.50%)
May 06, 2003 2.145 2.152 2.137 2.143 309,022 +0.02(+0.80%)
May 05, 2003 2.098 2.126 2.098 2.126 79,717 +0.03(+1.22%)
May 02, 2003 2.066 2.107 2.058 2.101 140,208 +0.05(+2.50%)
May 01, 2003 2.047 2.064 2.047 2.049 208,672 -0.00(-0.21%)
Apr 30, 2003 2.051 2.071 2.026 2.054 497,061 +0.01(+0.52%)
Apr 29, 2003 2.069 2.077 2.034 2.043 185,694 -0.03(-1.24%)
Apr 28, 2003 2.058 2.073 2.054 2.069 38,920 +0.02(+0.94%)
Apr 25, 2003 2.066 2.066 2.037 2.049 134,112 -0.02(-1.13%)
Apr 24, 2003 2.079 2.079 2.073 2.073 19,694 -0.00(-0.21%)
Apr 23, 2003 2.083 2.083 2.069 2.077 144,429 -0.01(-0.61%)
Apr 22, 2003 2.083 2.090 2.069 2.090 254,157 +0.00(+0.20%)
Apr 21, 2003 2.066 2.086 2.066 2.086 51,112 +0.02(+0.93%)
Apr 17, 2003 2.054 2.069 2.051 2.066 125,203 +0.01(+0.52%)
Apr 16, 2003 2.062 2.062 2.049 2.056 225,553 +0.03(+1.47%)
Apr 15, 2003 2.090 2.090 2.005 2.026 821,558 -0.08(-3.75%)
Apr 14, 2003 2.047 2.105 2.047 2.105 262,598 -0.01(-0.30%)
Apr 11, 2003 2.162 2.162 2.111 2.111 42,203 -0.05(-2.37%)
Apr 10, 2003 2.231 2.231 2.154 2.162 490,027 -0.07(-3.06%)
Apr 09, 2003 2.237 2.237 2.231 2.231 45,485 -0.01(-0.38%)
Apr 08, 2003 2.233 2.258 2.228 2.239 170,220 -0.01(-0.29%)
Apr 07, 2003 2.222 2.248 2.216 2.246 363,417 +0.04(+1.94%)
Apr 04, 2003 2.203 2.218 2.203 2.203 13,129 +0.01(+0.29%)
Apr 03, 2003 2.188 2.197 2.188 2.197 61,429 +0.01(+0.49%)
Apr 02, 2003 2.186 2.186 2.179 2.186 219,457 +0.00(+0.10%)
Apr 01, 2003 2.186 2.186 2.171 2.184 65,649 -0.00(-0.10%)
Mar 31, 2003 2.194 2.194 2.171 2.186 135,519 -0.02(-1.06%)
Mar 28, 2003 2.205 2.224 2.194 2.209 10,785 +0.02(+0.97%)
Mar 27, 2003 2.194 2.197 2.188 2.188 5,158 -0.01(-0.39%)
Mar 26, 2003 2.201 2.211 2.190 2.197 9,378 -0.02(-0.87%)
Mar 25, 2003 2.182 2.216 2.175 2.216 29,073 +0.03(+1.27%)
Mar 24, 2003 2.224 2.233 2.188 2.188 57,677 -0.07(-3.12%)
Mar 21, 2003 2.201 2.258 2.201 2.258 22,508 +0.07(+3.22%)
Mar 20, 2003 2.188 2.207 2.188 2.188 31,886 +0.01(+0.59%)
Mar 19, 2003 2.177 2.186 2.169 2.175 79,248 +0.01(+0.39%)
Mar 18, 2003 2.188 2.188 2.143 2.167 107,384 -0.04(-1.74%)
Mar 17, 2003 2.203 2.205 2.188 2.205 144,429 -0.01(-0.48%)
Mar 14, 2003 2.177 2.201 2.177 2.216 70,338 +0.04(+1.86%)
Mar 13, 2003 2.133 2.197 2.133 2.175 76,434 +0.04(+1.90%)
Mar 12, 2003 2.162 2.162 2.133 2.135 89,095 -0.03(-1.28%)
Mar 11, 2003 2.175 2.186 2.154 2.162 131,768 -0.01(-0.59%)
Mar 10, 2003 2.220 2.220 2.165 2.175 113,480 -0.06(-2.86%)
Mar 07, 2003 2.239 2.241 2.220 2.239 233,994 -0.01(-0.66%)
Mar 06, 2003 2.222 2.260 2.218 2.254 106,446 +0.03(+1.44%)
Mar 05, 2003 2.233 2.233 2.190 2.222 188,977 -0.03(-1.42%)
Mar 04, 2003 2.290 2.292 2.241 2.254 96,598 -0.06(-2.49%)
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.