UK markets open in 1 hour 49 minutes

The India Fund, Inc. (IFN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.28-0.12 (-0.76%)
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202216.5116.6516.2216.2816.2855,300
05 Oct 202216.3216.4516.3016.4116.4140,900
04 Oct 202216.3016.5816.3016.4216.4272,600
03 Oct 202216.2216.5716.1016.2516.2571,700
30 Sept 202216.0816.6416.0316.0816.0846,000
29 Sept 202216.0616.0715.8016.0016.00108,800
28 Sept 202216.0916.3216.0316.2916.2930,100
27 Sept 202216.1616.2416.0116.0316.0336,900
26 Sept 202216.1316.2116.0016.1316.1382,900
23 Sept 202217.0017.0616.2216.2816.28237,100
22 Sept 202217.1517.2717.1117.1417.1466,300
21 Sept 202217.4117.6317.3017.3117.3150,900
20 Sept 202217.6017.7717.3917.4417.4445,400
19 Sept 202217.2717.5917.2217.5617.5656,900
16 Sept 202217.3317.6417.2017.3617.3645,700
15 Sept 202217.6517.6817.4217.4917.4938,500
14 Sept 202217.5317.9017.5317.6317.6366,500
13 Sept 202217.7017.9617.3717.4617.4683,100
12 Sept 202217.8518.0917.8217.8417.8496,200
09 Sept 202217.8617.8917.7417.8017.8039,700
08 Sept 202217.5217.7817.5217.7717.7744,700
07 Sept 202217.3417.6517.2617.5717.5745,400
06 Sept 202217.6217.6817.3917.4317.4346,200
02 Sept 202217.6417.8017.5017.5817.5850,800
01 Sept 202217.4717.6617.3917.5817.5851,500
31 Aug 202217.7417.7417.5017.5217.5244,500
30 Aug 202217.6717.8517.5017.6517.6539,600
29 Aug 202217.4017.5517.4017.5017.5032,000
26 Aug 202217.6317.6517.3717.4217.4252,800
25 Aug 202217.5517.6217.4717.5417.5480,800
24 Aug 202217.4017.6017.4017.5517.5545,900
23 Aug 202217.5917.8617.3817.4617.46116,300
23 Aug 20220.46 Dividend
22 Aug 202218.0218.1117.9317.9617.5079,800
19 Aug 202218.1018.2418.0518.1817.7179,100
18 Aug 202218.2918.2918.1318.1817.7149,300
17 Aug 202218.2918.3918.1818.2217.7596,000
16 Aug 202218.2618.4518.2418.4017.9393,300
15 Aug 202218.0818.5018.0818.2217.7582,100
12 Aug 202218.1218.2018.0518.1217.6677,900
11 Aug 202218.2018.2117.9517.9817.5289,200
10 Aug 202217.8918.1817.8418.1017.6478,100
09 Aug 202217.7617.8117.6317.7117.2667,900
08 Aug 202217.7017.7917.7017.7317.2885,000
05 Aug 202217.5317.6417.5217.5817.1345,500
04 Aug 202217.8717.8717.6717.7017.2561,300
03 Aug 202217.8617.9217.7417.8717.4157,100
02 Aug 202217.6917.9217.6617.8717.4175,300
01 Aug 202217.4817.7217.4417.6217.1778,500
29 Jul 202217.4617.5117.2617.4617.0181,000
28 Jul 202216.9717.3116.9117.3016.86105,500
27 Jul 202216.5616.9116.5616.8416.4163,900
26 Jul 202216.4916.7116.2516.4316.0179,600
25 Jul 202216.7016.7016.5116.5816.1668,500
22 Jul 202216.7616.8016.7016.7316.3045,800
21 Jul 202216.4616.6916.4616.6916.2674,000
20 Jul 202216.4616.5316.2616.3615.9479,500
19 Jul 202216.3916.5116.3116.4516.0394,700
18 Jul 202216.3016.3716.1916.1915.78104,600
15 Jul 202216.2416.3616.1416.2615.8470,100
14 Jul 202215.8416.0615.6616.0615.6574,300
13 Jul 202216.2816.2815.9116.0315.62143,000
12 Jul 202216.4616.5616.3816.3815.9645,800
11 Jul 202216.5016.6316.3716.5516.1360,000
08 Jul 202216.7816.8316.6816.7516.3241,300
07 Jul 202216.9016.9816.6616.7716.3443,700
06 Jul 202216.4216.8816.3916.7816.3569,600
05 Jul 202216.0716.4015.9716.3715.9583,100
01 Jul 202216.2916.2916.1416.2215.8060,800
30 Jun 202216.2916.3716.0816.3015.8862,300
29 Jun 202216.2416.3716.1716.3715.9530,700
28 Jun 202216.4416.4616.1316.2315.8139,600
27 Jun 202216.4816.5216.3116.3915.9750,100
24 Jun 202216.0816.5716.0816.5016.0895,800
23 Jun 202215.9516.0815.9116.0515.6447,200
22 Jun 202216.0516.1115.8815.8915.4884,600
21 Jun 202215.8416.2615.8416.1815.7761,900
17 Jun 202215.7516.0015.6115.7715.37126,700
16 Jun 202216.2516.3515.8315.8315.42121,000
15 Jun 202216.5016.6016.3516.4616.0445,500
14 Jun 202216.3716.5216.3616.4516.0346,100
13 Jun 202216.6916.7216.4516.4516.03150,200
10 Jun 202217.1217.1316.9516.9516.5258,000
09 Jun 202217.2517.4817.2117.2216.7844,900
08 Jun 202217.3717.4517.2317.2916.8553,200
07 Jun 202217.2117.4517.2017.4116.9656,700
06 Jun 202217.4717.5217.3417.3616.9228,800
03 Jun 202217.5217.6017.3717.4116.96105,600
02 Jun 202217.3317.6417.3317.5917.1454,000
01 Jun 202217.3917.4517.1017.2916.8572,400
31 May 202217.2417.5417.2417.2516.81227,600
27 May 202217.0817.3517.0017.1416.7087,100
26 May 202216.7017.1916.6817.0016.5671,600
25 May 202216.7516.7816.6516.6516.2257,500
24 May 202217.0017.0516.6216.8616.43106,900
23 May 202217.3417.3417.0217.0916.65112,200
20 May 202217.1917.4616.9317.2216.7891,200
19 May 202216.9417.1616.9017.0916.65109,900
19 May 20220.53 Dividend
18 May 202217.8417.9417.4517.5316.5691,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...