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
)
18.01
+0.08 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2004
4.598
4.598
4.525
4.581
797,643
-0.02(-0.42%)
Jun 29, 2004
4.596
4.615
4.587
4.600
276,197
+0.00(+0.09%)
Jun 28, 2004
4.613
4.649
4.596
4.596
377,485
+0.04(+0.80%)
Jun 25, 2004
4.581
4.581
4.549
4.559
663,530
-0.01(-0.33%)
Jun 24, 2004
4.564
4.585
4.564
4.574
1,199,512
+0.01(+0.28%)
Jun 23, 2004
4.632
4.653
4.521
4.561
887,676
-0.07(-1.47%)
Jun 22, 2004
4.623
4.640
4.583
4.630
203,982
+0.00(+0.05%)
Jun 21, 2004
4.606
4.638
4.555
4.628
518,163
-0.01(-0.28%)
Jun 18, 2004
4.685
4.685
4.606
4.640
339,502
-0.06(-1.36%)
Jun 17, 2004
4.709
4.724
4.692
4.704
330,123
+0.06(+1.24%)
Jun 16, 2004
4.770
4.775
4.606
4.647
460,485
-0.10(-2.20%)
Jun 15, 2004
4.583
4.751
4.542
4.751
857,665
+0.24(+5.24%)
Jun 14, 2004
4.564
4.604
4.478
4.515
952,857
-0.23(-4.94%)
Jun 10, 2004
4.715
4.775
4.672
4.749
245,248
+0.03(+0.54%)
Jun 09, 2004
4.879
4.892
4.707
4.724
792,484
-0.10(-1.99%)
Jun 08, 2004
4.862
4.862
4.788
4.820
687,914
+0.01(+0.31%)
Jun 07, 2004
4.583
4.837
4.583
4.805
1,074,778
+0.26(+5.82%)
Jun 04, 2004
4.502
4.551
4.478
4.540
872,671
+0.10(+2.31%)
Jun 03, 2004
4.436
4.500
4.382
4.438
693,072
-0.09(-2.07%)
Jun 02, 2004
4.498
4.534
4.487
4.532
877,360
+0.10(+2.36%)
Jun 01, 2004
4.436
4.466
4.406
4.427
1,480,868
+0.01(+0.24%)
May 28, 2004
4.542
4.542
4.376
4.416
1,604,195
-0.24(-5.22%)
May 27, 2004
4.696
4.766
4.657
4.660
1,577,935
-0.03(-0.73%)
May 26, 2004
4.713
4.724
4.649
4.694
845,004
-0.03(-0.63%)
May 25, 2004
4.608
4.734
4.570
4.724
4,462,768
+0.02(+0.45%)
May 24, 2004
4.802
4.886
4.696
4.702
2,788,702
+0.07(+1.52%)
May 21, 2004
4.692
4.777
4.587
4.632
850,631
+0.06(+1.40%)
May 20, 2004
4.698
4.700
4.547
4.568
1,569,964
-0.20(-4.12%)
May 19, 2004
4.756
4.905
4.749
4.764
2,264,912
+0.09(+1.87%)
May 18, 2004
4.564
4.794
4.553
4.677
4,509,192
+0.51(+12.17%)
May 17, 2004
3.941
4.323
3.935
4.169
6,790,986
-0.29(-6.46%)
May 14, 2004
4.532
4.692
4.265
4.457
7,717,583
-0.54(-10.80%)
May 13, 2004
4.858
5.278
4.858
4.997
1,975,116
+0.18(+3.76%)
May 12, 2004
4.756
4.862
4.713
4.815
1,628,111
+0.14(+3.06%)
May 11, 2004
4.591
4.796
4.553
4.672
2,066,556
-0.02(-0.41%)
May 10, 2004
4.905
4.907
4.619
4.692
3,523,509
-0.47(-9.05%)
May 07, 2004
5.374
5.374
5.118
5.159
833,281
-0.22(-4.01%)
May 06, 2004
5.545
5.585
5.359
5.374
938,789
-0.17(-3.08%)
May 05, 2004
5.513
5.545
5.432
5.545
640,083
+0.12(+2.16%)
May 04, 2004
5.182
5.446
5.182
5.427
1,093,535
+0.35(+6.89%)
May 03, 2004
5.099
5.116
5.018
5.078
1,378,173
-0.06(-1.20%)
Apr 30, 2004
5.139
5.142
5.075
5.139
980,993
-0.02(-0.41%)
Apr 29, 2004
5.174
5.316
5.065
5.161
1,810,523
-0.14(-2.58%)
Apr 28, 2004
5.547
5.549
5.187
5.297
1,872,421
-0.26(-4.72%)
Apr 27, 2004
5.743
5.743
5.547
5.560
1,298,456
-0.20(-3.55%)
Apr 26, 2004
6.067
6.078
5.760
5.764
1,620,608
-0.32(-5.32%)
Apr 23, 2004
6.120
6.131
6.035
6.088
713,705
-0.01(-0.11%)
Apr 22, 2004
6.165
6.165
5.971
6.095
778,417
+0.10(+1.64%)
Apr 21, 2004
5.997
6.014
5.822
5.997
524,259
+0.09(+1.44%)
Apr 20, 2004
5.858
6.052
5.843
5.911
805,614
+0.09(+1.58%)
Apr 19, 2004
5.773
5.820
5.726
5.820
777,479
-0.04(-0.73%)
Apr 16, 2004
5.662
5.924
5.662
5.862
804,677
+0.13(+2.27%)
Apr 15, 2004
5.758
5.764
5.651
5.732
422,033
-0.02(-0.30%)
Apr 14, 2004
5.758
5.950
5.737
5.749
1,239,840
-0.17(-2.88%)
Apr 13, 2004
6.184
6.227
5.888
5.920
1,465,862
-0.14(-2.32%)
Apr 12, 2004
5.939
6.067
5.903
6.061
673,377
+0.15(+2.60%)
Apr 08, 2004
6.012
6.031
5.875
5.907
723,083
+0.02(+0.40%)
Apr 07, 2004
5.950
5.950
5.777
5.884
994,592
-0.07(-1.11%)
Apr 06, 2004
6.069
6.129
5.864
5.950
1,575,591
-0.26(-4.22%)
Apr 05, 2004
6.035
6.216
6.014
6.212
2,044,517
+0.24(+4.04%)
Apr 02, 2004
5.911
5.990
5.818
5.971
1,873,828
+0.17(+2.87%)
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
.