New Zealand markets closed

The India Fund, Inc. (IFN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.67-0.10 (-0.59%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.6417.7817.6317.6717.67101,400
20 Jun 202417.8417.8617.6717.7717.77138,700
18 Jun 202417.7617.9917.7617.9117.91116,800
17 Jun 202417.8317.9517.7917.8417.84170,500
14 Jun 202417.7817.8917.7817.8917.8998,300
13 Jun 202417.7517.8017.7417.8017.80210,500
12 Jun 202417.6817.7417.6317.7417.74137,800
11 Jun 202417.4617.5517.3817.4917.49139,000
10 Jun 202417.3117.4517.3117.4517.45177,600
07 Jun 202417.3617.5317.3617.4317.43160,100
06 Jun 202417.2617.3817.2017.2917.29202,900
05 Jun 202417.4017.5017.0217.1717.17512,400
04 Jun 202416.8017.2616.6217.1617.161,033,400
03 Jun 202417.6817.7717.5517.6817.68534,900
31 May 202417.5217.5417.2317.2717.27374,000
30 May 202417.5517.5517.4217.5017.50205,900
30 May 20240.45 Dividend
29 May 202417.8917.9717.8317.8917.44305,300
28 May 202418.0318.0817.9017.9917.54704,200
24 May 202418.0318.0617.9618.0017.55228,600
23 May 202418.0218.1217.9218.0117.56208,600
22 May 202417.9518.0417.8917.9317.48144,200
21 May 202417.9118.0017.8717.9517.50201,200
20 May 202417.9217.9617.8817.8917.44173,200
17 May 202417.9917.9917.8317.9217.47160,500
16 May 202418.0218.0517.7717.9117.46270,700
15 May 202417.9117.9517.7517.9517.50392,800
14 May 202417.7417.8717.6717.8017.35513,100
13 May 202417.6117.8517.6117.8017.35179,200
10 May 202417.6517.7517.5917.6117.17214,900
09 May 202417.9918.0517.5517.6217.18267,100
08 May 202417.8417.9517.8117.8717.42109,200
07 May 202418.0218.1017.8117.8417.39195,300
06 May 202418.0918.3318.0318.0417.59162,700
03 May 202418.1218.4918.0618.0817.63197,200
02 May 202418.0418.4018.0318.1217.66252,200
01 May 202418.1818.4217.9318.0317.58184,200
30 Apr 202418.2518.3518.2518.2517.79102,500
29 Apr 202418.3918.6118.3018.3617.90165,300
26 Apr 202417.9818.4517.9218.2817.8290,700
25 Apr 202418.2218.3917.9017.9417.4999,900
24 Apr 202418.6918.6918.2218.2817.82127,300
23 Apr 202418.0618.5318.0618.2817.82209,200
22 Apr 202417.6818.0917.6817.9517.50174,500
19 Apr 202417.6617.7217.5517.6417.20138,700
18 Apr 202417.7917.8417.5517.6017.16249,200
17 Apr 202418.0118.0117.2017.5517.11800,300
16 Apr 202418.7318.8618.1918.4117.951,005,600
15 Apr 202419.4419.4718.4218.4718.01593,400
12 Apr 202419.5719.6219.3619.4018.91666,200
11 Apr 202419.5619.7319.4519.7019.20222,900
10 Apr 202419.4019.7519.4019.6219.13118,300
09 Apr 202419.3919.6219.3519.3918.90504,000
08 Apr 202420.4620.4719.3219.3518.861,072,500
05 Apr 202420.4120.5520.3120.4119.9093,400
04 Apr 202420.7120.8320.3520.3919.88116,200
03 Apr 202420.4720.6720.4020.6320.11128,100
02 Apr 202420.5420.6320.4720.4719.9696,500
01 Apr 202420.7020.7120.5020.5520.03179,100
28 Mar 202420.2620.5020.2620.4719.96122,800
27 Mar 202419.9520.1819.9420.1519.64136,700
26 Mar 202419.7719.9019.7719.8619.3693,100
25 Mar 202419.7419.7919.7119.7419.2455,800
22 Mar 202419.7719.7819.6419.6919.19112,600
21 Mar 202419.5819.8019.5819.7519.25144,500
20 Mar 202419.5019.6419.4319.5519.06123,300
19 Mar 202420.1020.1219.4119.4518.96318,500
18 Mar 202420.3520.3620.2220.2319.7278,400
15 Mar 202420.4620.4620.2020.2219.7199,000
14 Mar 202420.5320.7520.3720.3819.87120,000
13 Mar 202420.7320.7320.3720.4119.90236,900
12 Mar 202421.0521.0520.8520.9420.4192,500
11 Mar 202420.9121.0220.8920.9920.46103,800
08 Mar 202420.7921.2520.7521.0220.49332,000
07 Mar 202420.7120.8020.6320.7520.23221,300
06 Mar 202420.7220.7720.6520.6920.17153,800
05 Mar 202420.6320.7120.5220.5220.00119,400
04 Mar 202420.8020.8320.6520.6520.13226,800
01 Mar 202420.6320.8120.6220.7520.23173,800
29 Feb 202420.4920.5420.3820.4519.94112,000
28 Feb 202420.4020.5020.3520.3619.85159,200
27 Feb 202420.4620.6920.4120.5920.07235,700
26 Feb 202420.4820.4920.2720.3619.85128,100
23 Feb 202420.3120.5520.1920.5220.00171,100
22 Feb 202420.4020.4020.1720.2119.70100,900
21 Feb 202420.1320.1419.9720.0419.54130,000
21 Feb 20240.43 Dividend
20 Feb 202420.7020.7020.5220.5719.63138,700
16 Feb 202420.4020.6420.3920.5119.58152,700
15 Feb 202420.2020.4020.1520.3819.45164,200
14 Feb 202419.8920.2019.8920.1919.27192,500
13 Feb 202419.8819.8819.7119.7718.87119,600
12 Feb 202419.8619.9119.7019.9119.00129,100
09 Feb 202419.8619.9219.7719.8818.97111,500
08 Feb 202419.9219.9219.7619.8318.9384,600
07 Feb 202419.9419.9719.8919.9519.04107,100
06 Feb 202419.7219.9519.6219.8918.98169,700
05 Feb 202419.7319.8019.5419.6218.73139,800
02 Feb 202419.4519.7019.3219.6318.74153,300
01 Feb 202419.2319.4519.1519.4418.55191,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...