Skip to main content

The India Fund, Inc. (NY: IFN )

20.49 +0.34 (+1.69%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.95 20.18 19.95 20.15 136,766 +0.29(+1.46%)
Mar 26, 2024 19.77 19.90 19.77 19.86 93,079 +0.12(+0.61%)
Mar 25, 2024 19.74 19.79 19.71 19.74 55,792 +0.05(+0.25%)
Mar 22, 2024 19.77 19.78 19.64 19.69 112,608 -0.06(-0.30%)
Mar 21, 2024 19.58 19.80 19.58 19.75 144,497 +0.20(+1.02%)
Mar 20, 2024 19.50 19.64 19.43 19.55 123,330 +0.10(+0.51%)
Mar 19, 2024 20.10 20.12 19.41 19.45 317,931 -0.78(-3.86%)
Mar 18, 2024 20.35 20.36 20.22 20.23 78,414 +0.01(+0.05%)
Mar 15, 2024 20.46 20.46 20.20 20.22 98,989 -0.16(-0.79%)
Mar 14, 2024 20.53 20.75 20.37 20.38 119,965 -0.03(-0.15%)
Mar 13, 2024 20.73 20.73 20.37 20.41 236,905 -0.53(-2.53%)
Mar 12, 2024 21.05 21.05 20.85 20.94 92,518 -0.05(-0.24%)
Mar 11, 2024 20.91 21.02 20.89 20.99 102,955 -0.03(-0.14%)
Mar 08, 2024 20.79 21.25 20.75 21.02 331,989 +0.27(+1.30%)
Mar 07, 2024 20.71 20.80 20.63 20.75 221,332 +0.06(+0.29%)
Mar 06, 2024 20.72 20.77 20.65 20.69 153,797 +0.17(+0.83%)
Mar 05, 2024 20.63 20.71 20.52 20.52 119,352 -0.13(-0.63%)
Mar 04, 2024 20.80 20.83 20.65 20.65 226,776 -0.10(-0.48%)
Mar 01, 2024 20.63 20.81 20.62 20.75 173,820 +0.30(+1.47%)
Feb 29, 2024 20.49 20.54 20.38 20.45 111,986 +0.09(+0.44%)
Feb 28, 2024 20.40 20.50 20.35 20.36 159,247 -0.23(-1.12%)
Feb 27, 2024 20.46 20.69 20.41 20.59 235,694 +0.23(+1.13%)
Feb 26, 2024 20.48 20.49 20.27 20.36 128,134 -0.16(-0.78%)
Feb 23, 2024 20.31 20.55 20.19 20.52 171,088 +0.31(+1.53%)
Feb 22, 2024 20.40 20.40 20.17 20.21 100,949 +0.17(+0.85%)
Feb 21, 2024 20.13 20.14 19.97 20.04 130,033 -0.10(-0.50%)
Feb 20, 2024 20.27 20.27 20.09 20.14 141,626 +0.06(+0.29%)
Feb 16, 2024 19.97 20.21 19.97 20.08 155,920 +0.13(+0.64%)
Feb 15, 2024 19.78 19.97 19.73 19.95 167,718 +0.19(+0.94%)
Feb 14, 2024 19.47 19.78 19.47 19.77 196,630 +0.41(+2.12%)
Feb 13, 2024 19.46 19.46 19.30 19.36 122,146 -0.14(-0.70%)
Feb 12, 2024 19.44 19.49 19.29 19.49 131,850 +0.03(+0.15%)
Feb 09, 2024 19.44 19.50 19.36 19.46 114,058 +0.05(+0.25%)
Feb 08, 2024 19.50 19.50 19.35 19.42 86,410 -0.12(-0.60%)
Feb 07, 2024 19.52 19.55 19.47 19.53 109,408 +0.06(+0.30%)
Feb 06, 2024 19.31 19.53 19.21 19.47 173,281 +0.26(+1.38%)
Feb 05, 2024 19.32 19.39 19.13 19.21 142,742 -0.01(-0.05%)
Feb 02, 2024 19.04 19.29 18.92 19.22 156,595 +0.19(+0.98%)
Feb 01, 2024 18.83 19.04 18.75 19.03 195,707 +0.30(+1.62%)
Jan 31, 2024 18.73 18.90 18.67 18.73 169,768 +0.09(+0.47%)
Jan 30, 2024 18.55 18.79 18.51 18.64 127,473 -0.16(-0.83%)
Jan 29, 2024 18.62 18.86 18.62 18.80 117,116 +0.28(+1.53%)
Jan 26, 2024 18.51 18.61 18.47 18.51 66,456 +0.02(+0.11%)
Jan 25, 2024 18.53 18.54 18.46 18.50 87,257 +0.07(+0.37%)
Jan 24, 2024 18.34 18.65 18.34 18.43 93,530 +0.23(+1.29%)
Jan 23, 2024 18.45 18.45 18.18 18.19 194,660 -0.42(-2.26%)
Jan 22, 2024 18.53 18.67 18.45 18.61 142,245 +0.28(+1.55%)
Jan 19, 2024 18.21 18.36 18.21 18.33 74,378 +0.14(+0.75%)
Jan 18, 2024 18.06 18.33 18.06 18.19 125,416 +0.08(+0.43%)
Jan 17, 2024 18.28 18.36 18.09 18.11 149,554 -0.36(-1.96%)
Jan 16, 2024 18.86 18.86 18.43 18.48 143,259 -0.36(-1.92%)
Jan 12, 2024 18.32 18.85 18.32 18.84 203,542 +0.58(+3.16%)
Jan 11, 2024 18.25 18.31 18.16 18.26 100,814 -0.10(-0.53%)
Jan 10, 2024 18.24 18.37 18.19 18.36 117,380 +0.22(+1.19%)
Jan 09, 2024 18.19 18.25 18.00 18.14 106,208 -0.10(-0.54%)
Jan 08, 2024 18.26 18.28 18.10 18.24 106,510 +0.01(+0.05%)
Jan 05, 2024 18.20 18.28 18.11 18.23 73,008 +0.15(+0.81%)
Jan 04, 2024 17.88 18.11 17.85 18.08 107,417 +0.31(+1.76%)
Jan 03, 2024 17.84 17.85 17.76 17.77 46,713 -0.13(-0.71%)
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.