UK markets open in 57 minutes

The India Fund, Inc. (IFN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.80+0.04 (+0.27%)
At close: 04:00PM EDT
14.99 +0.19 (+1.28%)
After hours: 04:26PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202314.7114.8514.7114.8014.8072,800
17 Mar 202314.8914.8914.7214.7614.7647,200
16 Mar 202314.7114.9614.7114.8914.8990,000
15 Mar 202314.9014.9014.6414.7414.74130,200
14 Mar 202314.9815.0914.9715.0315.0354,300
13 Mar 202315.0715.1214.9214.9914.99103,100
10 Mar 202315.3615.4015.1415.1415.14103,300
09 Mar 202315.5215.5715.3715.4015.4046,200
08 Mar 202315.5515.6115.4915.5715.5721,600
07 Mar 202315.6315.6715.4715.4915.4941,300
06 Mar 202315.6715.6715.5415.5515.5561,300
03 Mar 202315.4515.5315.3915.5015.5095,300
02 Mar 202315.3215.3715.2115.3415.3464,300
01 Mar 202315.1815.3315.1315.3215.3298,900
28 Feb 202315.1415.1515.0915.1215.1258,500
27 Feb 202315.2315.2315.0815.1215.12117,100
24 Feb 202315.1815.2015.1015.2015.20182,200
23 Feb 202315.4615.4615.2715.2815.28128,800
22 Feb 202315.6215.6215.3715.3815.38151,500
21 Feb 202315.9015.9015.6215.6415.64114,100
17 Feb 202315.8415.9515.7215.8515.85152,500
17 Feb 20230.43 Dividend
16 Feb 202316.1016.5816.0016.2615.83214,200
15 Feb 202316.2116.3916.0916.0915.66237,900
14 Feb 202316.1916.3516.1016.2415.81136,900
13 Feb 202316.2016.2716.1216.1815.7579,300
10 Feb 202316.1616.2516.1216.2515.8270,000
09 Feb 202316.3516.3516.0616.1315.7094,200
08 Feb 202316.0016.2616.0016.2415.81104,200
07 Feb 202315.9016.0515.9015.9715.5585,700
06 Feb 202316.0016.0015.9215.9615.5477,000
03 Feb 202315.9016.2015.9015.9915.57157,000
02 Feb 202315.9516.0515.8016.0415.62147,500
01 Feb 202315.9015.9115.7615.8515.43130,500
31 Jan 202315.9815.9915.9015.9915.57105,700
30 Jan 202315.9015.9615.8515.9415.52134,700
27 Jan 202316.0716.0815.8315.9215.50225,000
26 Jan 202316.1116.2716.1116.2015.77136,900
25 Jan 202316.1516.2416.0716.1115.68175,800
24 Jan 202316.1616.9515.9116.1915.76309,000
23 Jan 202315.9016.0715.8616.0015.58239,500
20 Jan 202315.8615.8615.7715.8015.3897,100
19 Jan 202315.7015.8815.6515.7815.36199,200
18 Jan 202315.8015.8515.7315.7515.3383,700
17 Jan 202315.7015.7615.6715.7015.28125,100
13 Jan 202315.5915.6615.5915.6015.1993,900
12 Jan 202315.6815.7215.5515.6315.22122,600
11 Jan 202315.5515.7615.5215.6015.19151,500
10 Jan 202315.3515.4315.3315.4315.02102,200
09 Jan 202315.2815.4015.2815.3414.9387,500
06 Jan 202315.2215.3615.1815.2314.83115,300
05 Jan 202315.1315.2215.0915.1014.7066,900
04 Jan 202315.3015.4315.1715.2114.81114,700
03 Jan 202314.8215.4814.8215.2614.86191,400
30 Dec 202214.8514.9814.6514.8114.42228,900
29 Dec 202214.9315.1314.8815.0014.60148,700
28 Dec 202215.1815.2514.7914.8414.45280,300
27 Dec 202215.1515.2515.0715.1514.75125,500
23 Dec 202215.0915.1315.0115.0814.6880,700
22 Dec 202215.2315.2915.0015.1214.72119,100
21 Dec 202215.1815.3015.1615.2414.8491,100
20 Dec 202215.3215.3215.1115.2614.8692,300
19 Dec 202215.1615.5015.1415.2814.88130,800
16 Dec 202215.2015.3015.0415.1014.7093,900
15 Dec 202215.4515.4515.2215.2914.89149,700
14 Dec 202215.6815.6815.3815.4215.0190,700
13 Dec 202215.7615.7915.5815.6815.27101,400
12 Dec 202215.5315.6115.4915.5015.09132,200
09 Dec 202215.6615.7615.5415.5515.1467,700
08 Dec 202215.6215.8815.6215.7215.3080,600
07 Dec 202215.6915.8715.6515.6515.24100,600
06 Dec 202215.8715.9715.7115.7515.33117,000
05 Dec 202216.1216.2115.8915.9115.49125,500
02 Dec 202216.1516.3016.1516.1615.7385,800
01 Dec 202216.2316.3816.1516.3315.9091,000
30 Nov 202216.2116.2516.0816.1715.74103,700
29 Nov 202216.1216.1616.0616.1215.6974,200
28 Nov 202216.2416.3116.0516.0615.64121,300
25 Nov 202216.0016.2016.0016.1615.73108,100
23 Nov 202216.2416.2516.0616.1415.71128,700
22 Nov 202216.4116.4416.1416.2315.80198,000
21 Nov 202216.1816.6016.0816.4015.97244,400
21 Nov 20221.61 Dividend
18 Nov 202217.7317.7617.6317.6815.65131,200
17 Nov 202217.4017.6417.4017.6315.6087,300
16 Nov 202217.5017.5217.4217.4615.45116,300
15 Nov 202217.3617.6117.3617.4415.43156,300
14 Nov 202217.3217.4617.1217.3315.34162,500
11 Nov 202217.0517.3316.8817.3015.31154,100
10 Nov 202216.9317.1116.7317.1115.14175,300
09 Nov 202216.5216.8616.4516.4514.5693,000
08 Nov 202216.6016.7716.5516.6314.72137,000
07 Nov 202216.3916.4616.2916.4414.5595,100
04 Nov 202216.3116.4116.2416.3214.4483,600
03 Nov 202216.0516.1816.0216.1014.2557,400
02 Nov 202216.1016.2616.0516.0814.2385,300
01 Nov 202216.1516.2416.0516.1714.31120,300
31 Oct 202216.0116.0716.0016.0114.1768,900
28 Oct 202216.0416.1515.9616.0614.21131,500
27 Oct 202216.1416.1916.0016.0414.1983,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...