Canada markets open in 1 hour 3 minutes

The India Fund, Inc. (IFN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.12+0.09 (+0.50%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202418.0418.4018.0318.1218.12252,200
May 01, 202418.1818.4217.9318.0318.03184,200
Apr 30, 202418.2518.3518.2518.2518.25102,500
Apr 29, 202418.3918.6118.3018.3618.36165,300
Apr 26, 202417.9818.4517.9218.2818.2890,700
Apr 25, 202418.2218.3917.9017.9417.9499,900
Apr 24, 202418.6918.6918.2218.2818.28127,300
Apr 23, 202418.0618.5318.0618.2818.28209,200
Apr 22, 202417.6818.0917.6817.9517.95174,500
Apr 19, 202417.6617.7217.5517.6417.64138,700
Apr 18, 202417.7917.8417.5517.6017.60249,200
Apr 17, 202418.0118.0117.2017.5517.55800,300
Apr 16, 202418.7318.8618.1918.4118.411,005,600
Apr 15, 202419.4419.4718.4218.4718.47593,400
Apr 12, 202419.5719.6219.3619.4019.40666,200
Apr 11, 202419.5619.7319.4519.7019.70222,900
Apr 10, 202419.4019.7519.4019.6219.62118,300
Apr 09, 202419.3919.6219.3519.3919.39504,000
Apr 08, 202420.4620.4719.3219.3519.351,072,500
Apr 05, 202420.4120.5520.3120.4120.4193,400
Apr 04, 202420.7120.8320.3520.3920.39116,200
Apr 03, 202420.4720.6720.4020.6320.63128,100
Apr 02, 202420.5420.6320.4720.4720.4796,500
Apr 01, 202420.7020.7120.5020.5520.55179,100
Mar 28, 202420.2620.5020.2620.4720.47122,800
Mar 27, 202419.9520.1819.9420.1520.15136,700
Mar 26, 202419.7719.9019.7719.8619.8693,100
Mar 25, 202419.7419.7919.7119.7419.7455,800
Mar 22, 202419.7719.7819.6419.6919.69112,600
Mar 21, 202419.5819.8019.5819.7519.75144,500
Mar 20, 202419.5019.6419.4319.5519.55123,300
Mar 19, 202420.1020.1219.4119.4519.45318,500
Mar 18, 202420.3520.3620.2220.2320.2378,400
Mar 15, 202420.4620.4620.2020.2220.2299,000
Mar 14, 202420.5320.7520.3720.3820.38120,000
Mar 13, 202420.7320.7320.3720.4120.41236,900
Mar 12, 202421.0521.0520.8520.9420.9492,500
Mar 11, 202420.9121.0220.8920.9920.99103,800
Mar 08, 202420.7921.2520.7521.0221.02332,000
Mar 07, 202420.7120.8020.6320.7520.75221,300
Mar 06, 202420.7220.7720.6520.6920.69153,800
Mar 05, 202420.6320.7120.5220.5220.52119,400
Mar 04, 202420.8020.8320.6520.6520.65226,800
Mar 01, 202420.6320.8120.6220.7520.75173,800
Feb 29, 202420.4920.5420.3820.4520.45112,000
Feb 28, 202420.4020.5020.3520.3620.36159,200
Feb 27, 202420.4620.6920.4120.5920.59235,700
Feb 26, 202420.4820.4920.2720.3620.36128,100
Feb 23, 202420.3120.5520.1920.5220.52171,100
Feb 22, 202420.4020.4020.1720.2120.21100,900
Feb 21, 202420.1320.1419.9720.0420.04130,000
Feb 21, 20240.43 Dividend
Feb 20, 202420.7020.7020.5220.5720.14138,700
Feb 16, 202420.4020.6420.3920.5120.08152,700
Feb 15, 202420.2020.4020.1520.3819.95164,200
Feb 14, 202419.8920.2019.8920.1919.77192,500
Feb 13, 202419.8819.8819.7119.7719.36119,600
Feb 12, 202419.8619.9119.7019.9119.49129,100
Feb 09, 202419.8619.9219.7719.8819.46111,500
Feb 08, 202419.9219.9219.7619.8319.4284,600
Feb 07, 202419.9419.9719.8919.9519.53107,100
Feb 06, 202419.7219.9519.6219.8919.47169,700
Feb 05, 202419.7319.8019.5419.6219.21139,800
Feb 02, 202419.4519.7019.3219.6319.22153,300
Feb 01, 202419.2319.4519.1519.4419.03191,600
Jan 31, 202419.1319.3019.0719.1318.73166,200
Jan 30, 202418.9519.1918.9119.0418.64124,800
Jan 29, 202419.0219.2619.0219.2018.80114,600
Jan 26, 202418.9119.0118.8618.9118.5164,900
Jan 25, 202418.9318.9418.8618.8918.5085,400
Jan 24, 202418.7319.0518.7318.8218.4391,600
Jan 23, 202418.8418.8418.5718.5818.19190,600
Jan 22, 202418.9319.0718.8419.0118.61139,300
Jan 19, 202418.6018.7518.6018.7218.3372,800
Jan 18, 202418.4518.7218.4518.5818.19122,800
Jan 17, 202418.6718.7518.4818.5018.11146,400
Jan 16, 202419.2619.2618.8218.8718.48140,300
Jan 12, 202418.7119.2518.7119.2418.84199,300
Jan 11, 202418.6418.7018.5518.6518.2698,700
Jan 10, 202418.6318.7618.5818.7518.36114,900
Jan 09, 202418.5818.6418.3818.5318.14104,000
Jan 08, 202418.6518.6718.4918.6318.24104,300
Jan 05, 202418.5918.6718.5018.6218.2371,500
Jan 04, 202418.2618.5018.2318.4718.08105,200
Jan 03, 202418.2218.2318.1418.1517.7745,700
Jan 02, 202418.2318.3218.2018.2817.9079,500
Dec 29, 202318.2618.3418.2018.2917.9182,100
Dec 28, 202318.2018.3018.2018.2617.8893,000
Dec 27, 202318.1718.2918.1318.1417.7682,700
Dec 26, 202318.1418.1718.0118.1217.7487,700
Dec 22, 202317.9218.0817.9218.0617.6867,800
Dec 21, 202317.8617.9517.8117.8717.5072,900
Dec 20, 202318.0618.0617.7217.7217.35126,600
Dec 19, 202318.3718.4018.1718.2017.82118,000
Dec 18, 202318.0718.3018.0718.2817.9094,900
Dec 15, 202318.4018.4118.0518.0717.69107,300
Dec 14, 202318.1518.4618.1218.4018.02184,500
Dec 13, 202317.8118.0917.7218.0717.69103,900
Dec 12, 202317.7517.8617.6517.7517.3861,000
Dec 11, 202317.9017.9017.7517.7817.41129,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...