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 31, 2005 5.765 5.769 5.669 5.696 763,387 -0.04(-0.72%)
May 27, 2005 5.694 5.765 5.688 5.738 1,135,701 +0.04(+0.73%)
May 26, 2005 5.561 5.698 5.561 5.696 773,970 +0.17(+3.09%)
May 25, 2005 5.723 5.727 5.513 5.526 1,105,396 -0.17(-2.92%)
May 24, 2005 5.659 5.694 5.630 5.692 408,871 +0.04(+0.66%)
May 23, 2005 5.634 5.717 5.634 5.655 745,108 +0.01(+0.11%)
May 20, 2005 5.682 5.682 5.582 5.648 495,456 -0.02(-0.29%)
May 19, 2005 5.665 5.692 5.615 5.665 868,732 +0.05(+0.93%)
May 18, 2005 5.511 5.644 5.511 5.613 1,238,640 +0.12(+2.27%)
May 17, 2005 5.613 5.613 5.467 5.488 1,051,040 -0.15(-2.62%)
May 16, 2005 5.563 5.655 5.563 5.636 803,793 +0.11(+1.92%)
May 13, 2005 5.592 5.601 5.519 5.530 279,475 +0.01(+0.19%)
May 12, 2005 5.613 5.613 5.519 5.519 323,249 -0.02(-0.45%)
May 11, 2005 5.457 5.569 5.457 5.544 386,263 +0.06(+1.02%)
May 10, 2005 5.634 5.634 5.488 5.488 470,924 -0.16(-2.83%)
May 09, 2005 5.623 5.648 5.598 5.648 792,249 +0.09(+1.57%)
May 06, 2005 5.540 5.590 5.524 5.561 596,952 +0.07(+1.33%)
May 05, 2005 5.519 5.580 5.478 5.488 553,179 -0.02(-0.34%)
May 04, 2005 5.416 5.509 5.416 5.507 819,667 +0.13(+2.48%)
May 03, 2005 5.364 5.426 5.364 5.374 195,296 -0.03(-0.50%)
May 02, 2005 5.357 5.405 5.339 5.401 369,427 +0.07(+1.37%)
Apr 29, 2005 5.280 5.343 5.255 5.328 962,051 +0.04(+0.71%)
Apr 28, 2005 5.395 5.405 5.285 5.291 1,036,610 -0.15(-2.75%)
Apr 27, 2005 5.374 5.451 5.343 5.440 669,587 +0.06(+1.08%)
Apr 26, 2005 5.322 5.440 5.322 5.382 905,771 -0.09(-1.56%)
Apr 25, 2005 5.436 5.476 5.426 5.467 795,616 +0.12(+2.29%)
Apr 22, 2005 5.436 5.470 5.282 5.345 1,009,672 -0.07(-1.31%)
Apr 21, 2005 5.332 5.416 5.301 5.416 1,064,509 +0.19(+3.70%)
Apr 20, 2005 5.432 5.447 5.208 5.222 1,051,040 -0.16(-2.94%)
Apr 19, 2005 5.239 5.430 5.226 5.380 968,304 +0.19(+3.73%)
Apr 18, 2005 5.052 5.228 5.010 5.187 1,962,584 +0.11(+2.17%)
Apr 15, 2005 5.322 5.334 5.077 5.077 2,221,376 -0.24(-4.53%)
Apr 14, 2005 5.478 5.484 5.301 5.318 1,942,381 -0.21(-3.76%)
Apr 13, 2005 5.561 5.596 5.526 5.526 428,593 -0.07(-1.19%)
Apr 12, 2005 5.549 5.598 5.484 5.592 1,226,134 +0.06(+1.17%)
Apr 11, 2005 5.540 5.551 5.459 5.528 719,614 -0.01(-0.23%)
Apr 08, 2005 5.727 5.727 5.540 5.540 828,807 -0.21(-3.69%)
Apr 07, 2005 5.734 5.754 5.709 5.752 455,531 -0.01(-0.11%)
Apr 06, 2005 5.769 5.794 5.738 5.759 391,554 +0.04(+0.62%)
Apr 05, 2005 5.707 5.759 5.698 5.723 692,676 -0.00(-0.07%)
Apr 04, 2005 5.748 5.788 5.696 5.727 1,463,760 +0.03(+0.55%)
Apr 01, 2005 5.727 5.779 5.665 5.696 1,154,461 +0.05(+0.85%)
Mar 31, 2005 5.623 5.655 5.561 5.648 1,022,179 +0.10(+1.76%)
Mar 30, 2005 5.447 5.551 5.426 5.551 737,893 +0.16(+2.89%)
Mar 29, 2005 5.405 5.447 5.366 5.395 1,789,415 -0.10(-1.74%)
Mar 28, 2005 5.447 5.534 5.447 5.490 1,040,458 +0.10(+1.77%)
Mar 24, 2005 5.407 5.447 5.395 5.395 1,496,470 -0.01(-0.23%)
Mar 23, 2005 5.405 5.445 5.353 5.407 1,434,899 -0.05(-0.91%)
Mar 22, 2005 5.515 5.571 5.449 5.457 1,778,832 -0.10(-1.87%)
Mar 21, 2005 5.613 5.634 5.530 5.561 1,644,145 -0.12(-2.19%)
Mar 18, 2005 5.786 5.817 5.677 5.686 1,464,722 -0.05(-0.91%)
Mar 17, 2005 5.634 5.746 5.613 5.738 895,188 +0.13(+2.26%)
Mar 16, 2005 5.821 5.821 5.590 5.611 2,548,473 -0.23(-3.98%)
Mar 15, 2005 5.993 6.018 5.825 5.844 1,204,007 -0.15(-2.57%)
Mar 14, 2005 6.029 6.031 5.977 5.998 917,796 +0.00(+0.07%)
Mar 11, 2005 6.018 6.133 5.946 5.993 873,542 +0.01(+0.10%)
Mar 10, 2005 6.216 6.226 5.987 5.987 1,170,335 -0.19(-3.03%)
Mar 09, 2005 6.174 6.185 6.091 6.174 983,697 -0.05(-0.83%)
Mar 08, 2005 6.174 6.278 6.166 6.226 1,043,825 +0.01(+0.17%)
Mar 07, 2005 6.299 6.339 6.143 6.216 1,554,674 -0.06(-0.99%)
Mar 04, 2005 6.151 6.309 6.151 6.278 2,477,281 +0.16(+2.65%)
Mar 03, 2005 6.060 6.124 6.039 6.116 1,773,060 +0.12(+1.98%)
Mar 02, 2005 6.010 6.018 5.914 5.998 1,495,989 +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.