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
)
17.61
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2004
5.715
5.903
5.690
5.805
1,576,998
+0.20(+3.50%)
Mar 31, 2004
5.611
5.651
5.547
5.609
721,677
+0.11(+2.02%)
Mar 30, 2004
5.483
5.525
5.440
5.498
507,846
-0.01(-0.23%)
Mar 29, 2004
5.523
5.547
5.506
5.510
476,897
+0.05(+0.94%)
Mar 26, 2004
5.412
5.478
5.374
5.459
574,903
+0.11(+2.07%)
Mar 25, 2004
5.144
5.348
5.118
5.348
709,485
+0.23(+4.41%)
Mar 24, 2004
5.182
5.182
5.118
5.122
353,570
-0.04(-0.74%)
Mar 23, 2004
5.225
5.225
5.142
5.161
437,039
+0.04(+0.83%)
Mar 22, 2004
5.365
5.365
5.099
5.118
756,846
-0.25(-4.61%)
Mar 19, 2004
5.331
5.395
5.291
5.365
666,812
+0.03(+0.64%)
Mar 18, 2004
5.246
5.342
5.174
5.331
581,468
-0.05(-0.87%)
Mar 17, 2004
5.331
5.438
5.272
5.378
835,157
+0.16(+3.15%)
Mar 16, 2004
5.048
5.225
5.048
5.214
750,281
+0.14(+2.69%)
Mar 15, 2004
5.203
5.203
5.075
5.078
1,121,202
-0.25(-4.76%)
Mar 12, 2004
5.174
5.331
5.174
5.331
1,140,896
+0.24(+4.65%)
Mar 11, 2004
5.097
5.150
4.990
5.095
2,043,579
-0.12(-2.29%)
Mar 10, 2004
5.406
5.406
5.182
5.214
1,327,998
-0.27(-4.86%)
Mar 09, 2004
5.677
5.677
5.342
5.481
755,439
-0.17(-3.02%)
Mar 08, 2004
5.751
5.758
5.649
5.651
1,036,795
-0.05(-0.93%)
Mar 05, 2004
5.630
5.711
5.587
5.705
667,281
+0.08(+1.40%)
Mar 04, 2004
5.598
5.628
5.577
5.626
677,598
+0.05(+0.88%)
Mar 03, 2004
5.560
5.587
5.534
5.577
747,936
+0.03(+0.58%)
Mar 02, 2004
5.545
5.619
5.504
5.545
990,371
+0.02(+0.31%)
Mar 01, 2004
5.523
5.534
5.451
5.528
1,321,433
+0.29(+5.45%)
Feb 27, 2004
5.174
5.359
5.171
5.242
899,868
+0.21(+4.15%)
Feb 26, 2004
5.116
5.116
5.011
5.033
1,311,117
-0.02(-0.42%)
Feb 25, 2004
5.161
5.161
5.041
5.054
1,557,303
-0.15(-2.87%)
Feb 24, 2004
5.331
5.385
5.167
5.203
1,239,840
-0.16(-2.98%)
Feb 23, 2004
5.457
5.459
5.353
5.363
954,264
-0.13(-2.41%)
Feb 20, 2004
5.545
5.545
5.391
5.496
1,289,077
+0.00(+0.08%)
Feb 19, 2004
5.702
5.702
5.483
5.491
1,326,122
-0.22(-3.77%)
Feb 18, 2004
5.683
5.734
5.598
5.707
1,245,467
+0.08(+1.36%)
Feb 17, 2004
5.737
5.737
5.549
5.630
1,808,178
+0.14(+2.52%)
Feb 13, 2004
5.700
5.705
5.449
5.491
832,343
-0.12(-2.20%)
Feb 12, 2004
5.694
5.737
5.591
5.615
872,202
-0.05(-0.83%)
Feb 11, 2004
5.705
5.715
5.630
5.662
1,145,117
+0.01(+0.23%)
Feb 10, 2004
5.598
5.649
5.545
5.649
1,057,428
+0.10(+1.88%)
Feb 09, 2004
5.491
5.564
5.417
5.545
1,524,947
+0.29(+5.43%)
Feb 06, 2004
5.289
5.289
5.152
5.259
1,472,896
+0.12(+2.28%)
Feb 05, 2004
5.139
5.203
5.056
5.142
1,223,896
-0.03(-0.50%)
Feb 04, 2004
5.101
5.374
5.022
5.167
2,342,754
+0.12(+2.37%)
Feb 03, 2004
4.926
5.065
4.822
5.048
1,429,286
+0.01(+0.25%)
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
.