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: 4:10 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 (%)
Jul 30, 2004
4.724
4.777
4.713
4.773
620,779
+0.09(+1.82%)
Jul 29, 2004
4.671
4.756
4.671
4.688
422,448
+0.02(+0.37%)
Jul 28, 2004
4.696
4.711
4.650
4.671
204,425
-0.04(-0.77%)
Jul 27, 2004
4.705
4.707
4.639
4.707
218,022
-0.01(-0.23%)
Jul 26, 2004
4.705
4.809
4.694
4.718
621,247
+0.07(+1.42%)
Jul 23, 2004
4.647
4.692
4.620
4.652
278,506
-0.07(-1.49%)
Jul 22, 2004
4.713
4.735
4.694
4.722
447,298
-0.00(-0.05%)
Jul 21, 2004
4.671
4.797
4.671
4.724
1,029,161
+0.10(+2.07%)
Jul 20, 2004
4.562
4.628
4.545
4.628
286,008
+0.04(+0.84%)
Jul 19, 2004
4.575
4.613
4.554
4.590
293,510
+0.07(+1.51%)
Jul 16, 2004
4.522
4.573
4.498
4.522
660,163
+0.02(+0.38%)
Jul 15, 2004
4.500
4.575
4.487
4.504
418,697
+0.01(+0.14%)
Jul 14, 2004
4.479
4.519
4.441
4.498
772,222
-0.02(-0.52%)
Jul 13, 2004
4.558
4.558
4.511
4.522
1,026,817
-0.04(-0.98%)
Jul 12, 2004
4.598
4.639
4.566
4.566
376,499
-0.02(-0.46%)
Jul 09, 2004
4.586
4.650
4.586
4.588
578,581
+0.07(+1.65%)
Jul 08, 2004
4.639
4.639
4.513
4.513
525,130
-0.13(-2.80%)
Jul 07, 2004
4.588
4.650
4.588
4.643
1,069,953
+0.07(+1.44%)
Jul 06, 2004
4.573
4.624
4.560
4.577
368,060
+0.02(+0.52%)
Jul 02, 2004
4.628
4.628
4.554
4.554
586,083
-0.03(-0.70%)
Jul 01, 2004
4.615
4.650
4.543
4.586
896,941
+0.00(+0.09%)
Jun 30, 2004
4.598
4.598
4.526
4.581
797,541
-0.02(-0.42%)
Jun 29, 2004
4.596
4.615
4.588
4.600
276,162
+0.00(+0.09%)
Jun 28, 2004
4.613
4.650
4.596
4.596
377,437
+0.04(+0.80%)
Jun 25, 2004
4.581
4.581
4.549
4.560
663,445
-0.01(-0.33%)
Jun 24, 2004
4.564
4.586
4.564
4.575
1,199,360
+0.01(+0.28%)
Jun 23, 2004
4.632
4.654
4.522
4.562
887,564
-0.07(-1.47%)
Jun 22, 2004
4.624
4.641
4.583
4.630
203,956
+0.00(+0.05%)
Jun 21, 2004
4.607
4.639
4.556
4.628
518,097
-0.01(-0.28%)
Jun 18, 2004
4.686
4.686
4.607
4.641
339,459
-0.06(-1.36%)
Jun 17, 2004
4.709
4.724
4.692
4.705
330,081
+0.06(+1.24%)
Jun 16, 2004
4.771
4.775
4.607
4.647
460,426
-0.10(-2.20%)
Jun 15, 2004
4.583
4.752
4.543
4.752
857,556
+0.24(+5.24%)
Jun 14, 2004
4.564
4.605
4.479
4.515
952,736
-0.23(-4.94%)
Jun 10, 2004
4.716
4.775
4.673
4.750
245,217
+0.03(+0.54%)
Jun 09, 2004
4.880
4.893
4.707
4.724
792,384
-0.10(-1.99%)
Jun 08, 2004
4.863
4.863
4.788
4.820
687,827
+0.01(+0.31%)
Jun 07, 2004
4.583
4.837
4.583
4.805
1,074,641
+0.26(+5.82%)
Jun 04, 2004
4.502
4.551
4.479
4.541
872,560
+0.10(+2.31%)
Jun 03, 2004
4.436
4.500
4.383
4.438
692,984
-0.09(-2.07%)
Jun 02, 2004
4.498
4.534
4.487
4.532
877,249
+0.10(+2.36%)
Jun 01, 2004
4.436
4.466
4.406
4.428
1,480,680
+0.01(+0.24%)
May 28, 2004
4.543
4.543
4.377
4.417
1,603,991
-0.24(-5.22%)
May 27, 2004
4.696
4.767
4.658
4.660
1,577,735
-0.03(-0.73%)
May 26, 2004
4.713
4.724
4.650
4.694
844,897
-0.03(-0.63%)
May 25, 2004
4.609
4.735
4.571
4.724
4,462,201
+0.02(+0.45%)
May 24, 2004
4.803
4.886
4.696
4.703
2,788,348
+0.07(+1.52%)
May 21, 2004
4.692
4.777
4.588
4.632
850,523
+0.06(+1.40%)
May 20, 2004
4.699
4.701
4.547
4.568
1,569,764
-0.20(-4.12%)
May 19, 2004
4.756
4.905
4.750
4.765
2,264,624
+0.09(+1.87%)
May 18, 2004
4.564
4.795
4.554
4.677
4,508,619
+0.51(+12.17%)
May 17, 2004
3.941
4.323
3.935
4.170
6,790,123
-0.29(-6.46%)
May 14, 2004
4.532
4.692
4.266
4.458
7,716,603
-0.54(-10.80%)
May 13, 2004
4.859
5.279
4.859
4.997
1,974,865
+0.18(+3.76%)
May 12, 2004
4.756
4.863
4.713
4.816
1,627,904
+0.14(+3.06%)
May 11, 2004
4.592
4.797
4.554
4.673
2,066,294
-0.02(-0.41%)
May 10, 2004
4.905
4.908
4.620
4.692
3,523,062
-0.47(-9.05%)
May 07, 2004
5.375
5.375
5.119
5.159
833,175
-0.22(-4.01%)
May 06, 2004
5.545
5.586
5.360
5.375
938,670
-0.17(-3.08%)
May 05, 2004
5.513
5.545
5.432
5.545
640,002
+0.12(+2.16%)
May 04, 2004
5.183
5.447
5.183
5.428
1,093,396
+0.35(+6.89%)
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
.