UK markets close in 35 minutes

The India Fund, Inc. (IFN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.37-0.10 (-0.59%)
As of 10:47AM EDT. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202317.3717.4517.3517.3717.3713,958
25 Sept 202317.1717.6117.1717.4717.47125,900
22 Sept 202317.2217.2817.1517.2417.2491,300
21 Sept 202317.1917.2317.0917.1017.1088,800
20 Sept 202317.2717.3517.1817.1917.19118,800
19 Sept 202317.2217.2217.1117.2017.2063,300
18 Sept 202317.2017.2417.1617.2117.2188,000
15 Sept 202317.3717.4817.2817.2817.28171,100
14 Sept 202317.2317.4717.2217.4217.42192,400
13 Sept 202317.2317.2317.1217.2017.2060,900
12 Sept 202317.2417.2417.0617.1817.1893,600
11 Sept 202316.9917.2516.9417.2517.25166,400
08 Sept 202316.8016.9216.7916.8616.86130,900
07 Sept 202316.6616.7916.6616.7616.76105,800
06 Sept 202316.7216.7416.5816.6416.6455,800
05 Sept 202316.5016.8416.4616.7016.70171,800
01 Sept 202316.5016.6016.4616.4916.4986,800
31 Aug 202316.5416.5416.4016.4716.4781,800
30 Aug 202316.5516.6016.4516.5016.5077,500
29 Aug 202316.6016.6516.5416.6016.60109,100
28 Aug 202316.6416.6416.4516.5816.58100,800
25 Aug 202316.4716.5616.3516.5616.56103,000
24 Aug 202316.5116.5516.4216.4216.4235,600
23 Aug 202316.5316.5616.3116.5516.55107,300
23 Aug 20230.41 Dividend
22 Aug 202316.6616.9416.6516.8316.42130,400
21 Aug 202316.5916.7416.5916.6316.22114,500
18 Aug 202316.5416.5416.4316.5416.1459,800
17 Aug 202316.5816.6116.4716.5416.1463,400
16 Aug 202316.6116.6516.5116.5816.18147,600
15 Aug 202316.6916.6916.5116.5416.1448,500
14 Aug 202316.4516.6516.3216.6516.24158,900
11 Aug 202316.6516.6516.4216.4616.0658,000
10 Aug 202316.6716.7116.5516.6216.2250,200
09 Aug 202316.5716.6716.5216.6316.2264,900
08 Aug 202316.8816.8816.5216.5616.16110,700
07 Aug 202316.8717.0016.8216.9116.5061,900
04 Aug 202316.5416.8916.5016.7816.37119,000
03 Aug 202316.6816.7216.4716.5016.1093,600
02 Aug 202316.9316.9316.4816.7616.35161,800
01 Aug 202317.1017.1416.9517.0016.5996,600
31 Jul 202317.0017.1417.0017.1216.70145,600
28 Jul 202317.0317.0916.9316.9816.57119,400
27 Jul 202317.1017.1116.9516.9516.54110,600
26 Jul 202317.0717.1017.0117.0716.6588,300
25 Jul 202317.0517.0817.0117.0316.6276,400
24 Jul 202317.0817.1217.0317.0316.6270,600
21 Jul 202317.0917.1317.0417.0716.6577,000
20 Jul 202317.1117.1217.0217.0616.6476,200
19 Jul 202316.9517.5916.9317.1516.73488,700
18 Jul 202316.9916.9916.8816.9016.4995,400
17 Jul 202316.8517.0116.8516.9216.5185,900
14 Jul 202317.3017.3016.7916.8216.41143,300
13 Jul 202316.6317.5416.6017.2516.83339,100
12 Jul 202316.5416.6516.5016.6216.22126,500
11 Jul 202316.4016.4716.3716.4516.05100,700
10 Jul 202316.2716.3816.2716.3115.91133,800
07 Jul 202316.3016.3416.2716.3015.9072,200
06 Jul 202316.5016.5816.3316.3615.9687,100
05 Jul 202316.6016.6016.5016.5116.11130,300
03 Jul 202316.6616.6616.5716.6016.2095,700
30 Jun 202316.6216.7416.5616.6016.20162,900
29 Jun 202316.5716.6016.4416.5416.14135,300
28 Jun 202316.4516.6216.4516.5316.13157,500
27 Jun 202316.3716.4416.3316.4216.0287,900
26 Jun 202316.2116.3416.1916.3415.94108,300
23 Jun 202316.1516.2016.0416.1715.78102,200
22 Jun 202316.1516.2116.1116.1815.79183,800
21 Jun 202315.9116.1715.9116.1515.76147,800
20 Jun 202316.0216.0715.9515.9715.5864,900
16 Jun 202316.0016.1015.9416.0315.64142,000
15 Jun 202315.8615.9915.8015.9715.58139,200
14 Jun 202315.8115.8815.7515.8615.47151,500
13 Jun 202315.6115.7515.6115.7015.32149,000
12 Jun 202315.5315.6415.5315.5815.2095,500
09 Jun 202315.5415.6215.5415.5915.2148,600
08 Jun 202315.5715.6415.5715.5815.2026,000
07 Jun 202315.5415.7015.5415.6215.2454,900
06 Jun 202315.5515.5515.4915.5215.1439,400
05 Jun 202315.5115.5715.4715.5415.1647,900
02 Jun 202315.4715.5715.4415.5315.1550,300
01 Jun 202315.3815.4515.3815.4415.0657,200
31 May 202315.4015.4115.3015.3214.9534,000
30 May 202315.4515.5115.3115.3414.9766,700
26 May 202315.2715.4315.2615.3915.0251,900
25 May 202315.2115.2915.1915.2014.8363,300
24 May 202315.1615.2315.1315.1614.7972,600
23 May 202315.2015.2515.1215.1414.7775,100
22 May 202315.3515.4415.2315.2414.87141,700
19 May 202315.3715.3915.2715.3214.9571,500
18 May 202315.4515.4615.2215.3614.99128,000
18 May 20230.39 Dividend
17 May 202315.8115.9315.7515.8315.06106,800
16 May 202315.8515.9015.8315.8415.0766,800
15 May 202315.8815.9915.8715.9215.1589,200
12 May 202315.9215.9515.8815.9015.1354,800
11 May 202315.9115.9515.8015.8715.1063,300
10 May 202315.9516.0015.9015.9815.2157,600
09 May 202315.9115.9115.8415.9015.1351,700
08 May 202315.7715.9215.7515.9115.1451,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...