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 (%)
May 31, 2005
5.914
5.919
5.816
5.844
744,090
-0.04(-0.72%)
May 27, 2005
5.842
5.914
5.836
5.887
1,106,993
+0.04(+0.73%)
May 26, 2005
5.705
5.846
5.705
5.844
754,406
+0.17(+3.09%)
May 25, 2005
5.872
5.876
5.656
5.669
1,077,455
-0.17(-2.92%)
May 24, 2005
5.805
5.842
5.776
5.840
398,536
+0.04(+0.66%)
May 23, 2005
5.780
5.865
5.780
5.801
726,274
+0.01(+0.11%)
May 20, 2005
5.829
5.829
5.727
5.795
482,932
-0.02(-0.29%)
May 19, 2005
5.812
5.840
5.761
5.812
846,772
+0.05(+0.93%)
May 18, 2005
5.654
5.791
5.654
5.759
1,207,330
+0.13(+2.27%)
May 17, 2005
5.759
5.759
5.609
5.631
1,024,473
-0.15(-2.62%)
May 16, 2005
5.707
5.801
5.707
5.782
783,475
+0.11(+1.92%)
May 13, 2005
5.737
5.746
5.663
5.673
272,411
+0.01(+0.19%)
May 12, 2005
5.759
5.759
5.663
5.663
315,078
-0.03(-0.45%)
May 11, 2005
5.599
5.714
5.599
5.688
376,499
+0.06(+1.02%)
May 10, 2005
5.780
5.780
5.631
5.631
459,020
-0.16(-2.83%)
May 09, 2005
5.769
5.795
5.744
5.795
772,222
+0.09(+1.57%)
May 06, 2005
5.684
5.735
5.667
5.705
581,863
+0.07(+1.33%)
May 05, 2005
5.663
5.724
5.620
5.631
539,196
-0.02(-0.34%)
May 04, 2005
5.556
5.652
5.556
5.650
798,948
+0.14(+2.48%)
May 03, 2005
5.503
5.567
5.503
5.513
190,359
-0.03(-0.50%)
May 02, 2005
5.496
5.545
5.477
5.541
360,089
+0.07(+1.37%)
Apr 29, 2005
5.417
5.481
5.392
5.466
937,732
+0.04(+0.71%)
Apr 28, 2005
5.535
5.545
5.422
5.428
1,010,407
-0.15(-2.75%)
Apr 27, 2005
5.513
5.592
5.481
5.582
652,662
+0.06(+1.08%)
Apr 26, 2005
5.460
5.582
5.460
5.522
882,875
-0.09(-1.56%)
Apr 25, 2005
5.577
5.618
5.567
5.609
775,505
+0.13(+2.29%)
Apr 22, 2005
5.577
5.611
5.419
5.483
984,150
-0.07(-1.31%)
Apr 21, 2005
5.471
5.556
5.439
5.556
1,037,601
+0.20(+3.70%)
Apr 20, 2005
5.573
5.588
5.343
5.358
1,024,473
-0.16(-2.94%)
Apr 19, 2005
5.375
5.571
5.362
5.520
943,828
+0.20(+3.73%)
Apr 18, 2005
5.183
5.364
5.140
5.321
1,912,974
+0.11(+2.17%)
Apr 15, 2005
5.460
5.473
5.208
5.208
2,165,225
-0.25(-4.53%)
Apr 14, 2005
5.620
5.626
5.439
5.456
1,893,282
-0.21(-3.76%)
Apr 13, 2005
5.705
5.742
5.669
5.669
417,759
-0.07(-1.19%)
Apr 12, 2005
5.692
5.744
5.626
5.737
1,195,140
+0.07(+1.17%)
Apr 11, 2005
5.684
5.695
5.601
5.671
701,424
-0.01(-0.23%)
Apr 08, 2005
5.876
5.876
5.684
5.684
807,856
-0.22(-3.69%)
Apr 07, 2005
5.882
5.904
5.857
5.901
444,016
-0.01(-0.11%)
Apr 06, 2005
5.919
5.944
5.887
5.908
381,657
+0.04(+0.62%)
Apr 05, 2005
5.855
5.908
5.846
5.872
675,167
-0.00(-0.07%)
Apr 04, 2005
5.897
5.938
5.844
5.876
1,426,760
+0.03(+0.55%)
Apr 01, 2005
5.876
5.929
5.812
5.844
1,125,279
+0.05(+0.85%)
Mar 31, 2005
5.769
5.801
5.705
5.795
996,341
+0.10(+1.76%)
Mar 30, 2005
5.588
5.695
5.567
5.695
719,241
+0.16(+2.89%)
Mar 29, 2005
5.545
5.588
5.505
5.535
1,744,183
-0.10(-1.74%)
Mar 28, 2005
5.588
5.678
5.588
5.633
1,014,158
+0.10(+1.77%)
Mar 24, 2005
5.547
5.588
5.535
5.535
1,458,643
-0.01(-0.23%)
Mar 23, 2005
5.545
5.586
5.492
5.547
1,398,628
-0.05(-0.91%)
Mar 22, 2005
5.658
5.716
5.590
5.599
1,733,867
-0.11(-1.87%)
Mar 21, 2005
5.759
5.780
5.673
5.705
1,602,585
-0.13(-2.19%)
Mar 18, 2005
5.936
5.968
5.825
5.833
1,427,698
-0.05(-0.91%)
Mar 17, 2005
5.780
5.895
5.759
5.887
872,560
+0.13(+2.26%)
Mar 16, 2005
5.972
5.972
5.735
5.756
2,484,054
-0.24(-3.98%)
Mar 15, 2005
6.149
6.174
5.976
5.995
1,173,572
-0.16(-2.57%)
Mar 14, 2005
6.185
6.187
6.132
6.153
894,597
+0.00(+0.07%)
Mar 11, 2005
6.174
6.292
6.100
6.149
851,461
+0.01(+0.10%)
Mar 10, 2005
6.377
6.388
6.142
6.142
1,140,751
-0.19(-3.03%)
Mar 09, 2005
6.334
6.345
6.249
6.334
958,831
-0.05(-0.83%)
Mar 08, 2005
6.334
6.441
6.326
6.388
1,017,440
+0.01(+0.17%)
Mar 07, 2005
6.462
6.503
6.302
6.377
1,515,376
-0.06(-0.99%)
Mar 04, 2005
6.311
6.473
6.311
6.441
2,414,661
+0.17(+2.65%)
Mar 03, 2005
6.217
6.283
6.196
6.275
1,728,241
+0.12(+1.98%)
Mar 02, 2005
6.166
6.174
6.068
6.153
1,458,174
+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
.