Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.809
5.854
5.781
5.788
3,287,640
+0.04(+0.67%)
Jan 28, 2005
5.764
5.822
5.743
5.749
2,064,212
+0.07(+1.24%)
Jan 27, 2005
5.641
5.683
5.641
5.679
860,010
+0.08(+1.45%)
Jan 26, 2005
5.545
5.643
5.545
5.598
1,722,365
+0.08(+1.43%)
Jan 25, 2005
5.577
5.651
5.519
5.519
1,428,817
-0.05(-0.84%)
Jan 24, 2005
5.702
5.705
5.549
5.566
1,022,258
-0.14(-2.39%)
Jan 21, 2005
5.743
5.775
5.698
5.702
365,293
-0.04(-0.63%)
Jan 20, 2005
5.824
5.824
5.715
5.739
1,079,936
-0.08(-1.43%)
Jan 19, 2005
5.907
5.909
5.822
5.822
973,490
-0.09(-1.44%)
Jan 18, 2005
5.867
5.937
5.830
5.907
1,612,167
+0.03(+0.51%)
Jan 14, 2005
5.843
5.894
5.775
5.877
1,148,399
+0.07(+1.14%)
Jan 13, 2005
5.822
5.888
5.800
5.811
1,839,127
+0.15(+2.68%)
Jan 12, 2005
5.551
5.660
5.545
5.660
2,367,607
+0.06(+1.07%)
Jan 11, 2005
5.737
5.747
5.557
5.600
2,538,765
-0.18(-3.14%)
Jan 10, 2005
5.758
5.832
5.726
5.781
2,738,527
-0.26(-4.37%)
Jan 07, 2005
6.014
6.078
6.003
6.046
768,569
+0.06(+1.03%)
Jan 06, 2005
5.992
6.012
5.941
5.984
776,072
-0.02(-0.39%)
Jan 05, 2005
6.163
6.163
5.960
6.007
1,599,037
-0.28(-4.38%)
Jan 04, 2005
6.506
6.511
6.276
6.282
1,242,184
-0.22(-3.41%)
Jan 03, 2005
6.534
6.536
6.476
6.504
2,320,245
+0.18(+2.90%)
Dec 31, 2004
6.327
6.359
6.295
6.321
1,393,648
-0.00(-0.07%)
Dec 30, 2004
6.432
6.432
6.270
6.325
1,722,834
-0.10(-1.63%)
Dec 29, 2004
6.425
6.521
6.376
6.430
870,795
-0.23(-3.52%)
Dec 28, 2004
6.632
6.771
6.590
6.664
1,252,032
+0.09(+1.33%)
Dec 27, 2004
6.355
6.609
6.344
6.577
1,098,224
+0.19(+2.90%)
Dec 23, 2004
6.385
6.391
6.323
6.391
813,117
+0.06(+0.94%)
Dec 22, 2004
6.393
6.393
6.274
6.331
849,693
-0.01(-0.13%)
Dec 21, 2004
6.302
6.387
6.276
6.340
911,123
+0.06(+1.02%)
Dec 20, 2004
6.195
6.276
6.152
6.276
768,100
+0.15(+2.44%)
Dec 17, 2004
6.150
6.184
6.037
6.127
649,931
-0.08(-1.24%)
Dec 16, 2004
6.302
6.302
6.184
6.204
571,151
-0.11(-1.72%)
Dec 15, 2004
6.246
6.312
6.118
6.312
1,824,591
-0.01(-0.13%)
Dec 14, 2004
6.184
6.331
6.163
6.321
1,210,766
+0.10(+1.68%)
Dec 13, 2004
6.035
6.216
6.035
6.216
902,682
+0.16(+2.71%)
Dec 10, 2004
6.014
6.054
5.971
6.052
527,072
-0.00(-0.07%)
Dec 09, 2004
6.065
6.065
5.928
6.056
1,045,236
-0.01(-0.25%)
Dec 08, 2004
5.997
6.073
5.992
6.071
537,858
+0.05(+0.78%)
Dec 07, 2004
6.041
6.048
5.975
6.024
977,710
-0.01(-0.21%)
Dec 06, 2004
5.907
6.037
5.907
6.037
1,106,665
+0.03(+0.46%)
Dec 03, 2004
6.086
6.099
6.003
6.009
801,863
-0.11(-1.78%)
Dec 02, 2004
6.065
6.182
6.065
6.118
1,755,658
+0.11(+1.77%)
Dec 01, 2004
5.809
6.012
5.732
6.012
1,398,337
+0.25(+4.41%)
Nov 30, 2004
5.728
5.775
5.673
5.758
686,976
+0.03(+0.52%)
Nov 29, 2004
5.756
5.758
5.641
5.728
839,846
+0.14(+2.52%)
Nov 26, 2004
5.545
5.621
5.536
5.587
471,739
+0.02(+0.34%)
Nov 24, 2004
5.545
5.596
5.534
5.568
873,609
+0.03(+0.50%)
Nov 23, 2004
5.545
5.568
5.510
5.540
505,502
+0.03(+0.62%)
Nov 22, 2004
5.438
5.513
5.333
5.506
737,620
-0.04(-0.69%)
Nov 19, 2004
5.687
5.687
5.506
5.545
652,276
-0.16(-2.73%)
Nov 18, 2004
5.811
5.824
5.651
5.700
453,451
-0.03(-0.45%)
Nov 17, 2004
5.830
5.830
5.713
5.726
577,247
+0.01(+0.26%)
Nov 16, 2004
5.775
5.788
5.662
5.711
619,451
-0.12(-2.01%)
Nov 15, 2004
5.805
5.847
5.758
5.828
526,134
+0.07(+1.22%)
Nov 12, 2004
5.751
5.758
5.666
5.758
364,355
+0.02(+0.30%)
Nov 11, 2004
5.600
5.758
5.577
5.741
887,676
+0.13(+2.28%)
Nov 10, 2004
5.754
5.756
5.609
5.613
1,355,196
-0.10(-1.75%)
Nov 09, 2004
5.694
5.713
5.617
5.713
865,168
+0.10(+1.86%)
Nov 08, 2004
5.523
5.651
5.506
5.609
1,168,094
+0.16(+2.94%)
Nov 05, 2004
5.566
5.630
5.449
5.449
1,249,687
-0.04(-0.78%)
Nov 04, 2004
5.545
5.574
5.444
5.491
1,068,682
-0.01(-0.27%)
Nov 03, 2004
5.523
5.615
5.502
5.506
1,427,879
+0.04(+0.78%)
Nov 02, 2004
5.368
5.521
5.363
5.464
1,309,241
+0.12(+2.28%)
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
.