Skip to main content
The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
16.73
-0.10 (-0.60%)
Nov 21, 2024, 1:43 PM EST - Market open

The India Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.9017.9217.5917.7617.760.34%210,780
Nov 19, 202417.4317.7717.4317.7017.700.28%260,418
Nov 18, 202417.4117.7517.3617.6517.651.73%250,154
Nov 15, 202417.2517.3717.2017.3517.350.41%194,339
Nov 14, 202417.3017.3817.2017.2817.280.29%122,465
Nov 13, 202417.3017.4217.1317.2317.23-0.52%285,067
Nov 12, 202417.9517.9517.2417.3217.32-3.35%452,114
Nov 11, 202417.8017.9517.8017.9217.920.39%143,413
Nov 8, 202417.9617.9617.7817.8517.85-0.78%178,038
Nov 7, 202417.9618.0317.8317.9917.990.62%148,859
Nov 6, 202417.6517.9817.6517.8817.881.65%202,326
Nov 5, 202417.5517.6517.5317.5917.590.29%130,811
Nov 4, 202417.6317.6417.5217.5417.54-0.57%146,213
Nov 1, 202417.7417.7517.5017.6417.640.23%96,057
Oct 31, 202417.4217.6517.4217.6017.600.74%154,735
Oct 30, 202417.5017.5517.4417.4717.47-0.40%199,448
Oct 29, 202417.6517.6517.5417.5417.54-0.40%105,473
Oct 28, 202417.7117.8617.6117.6117.61-0.23%155,836
Oct 25, 202418.0018.0917.6317.6517.65-2.13%249,310
Oct 24, 202418.2318.2818.0318.0418.04-1.18%95,830
Oct 23, 202418.2518.3018.2118.2518.25-0.33%78,481
Oct 22, 202418.5118.5418.2818.3118.31-1.29%141,722
Oct 21, 202418.7018.7418.5218.5518.55-0.75%94,100
Oct 18, 202418.7318.8118.6818.6918.69-0.48%71,310
Oct 17, 202418.8718.9618.7118.7818.78-0.58%75,857
Oct 16, 202418.6918.9618.6818.8918.891.12%109,002
Oct 15, 202418.7218.8018.6818.6818.68-0.21%85,336
Oct 14, 202418.7218.7318.6718.7218.72-51,270
Oct 11, 202418.6718.7818.6718.7218.72-65,519
Oct 10, 202418.6318.7518.5718.7218.720.86%53,295
Oct 9, 202418.5518.6318.4718.5618.56-0.05%62,540
Oct 8, 202418.5318.6618.5218.5718.570.92%100,877
Oct 7, 202418.6918.6918.3918.4018.40-1.23%103,862
Oct 4, 202418.6618.6818.5518.6318.63-0.21%121,743
Oct 3, 202418.8518.8918.6218.6718.67-1.27%105,425
Oct 2, 202418.9318.9618.8518.9118.91-71,060
Oct 1, 202419.0219.1018.9118.9118.91-0.58%104,184
Sep 30, 202419.1919.1918.9519.0219.02-1.09%157,945
Sep 27, 202419.1619.2319.0719.2319.230.63%78,198
Sep 26, 202419.2119.2519.0519.1119.11-0.21%77,681
Sep 25, 202418.9919.1718.9919.1519.150.84%91,063
Sep 24, 202419.0519.0918.8118.9918.990.16%153,332
Sep 23, 202418.9119.1518.9118.9618.960.69%164,677
Sep 20, 202418.4618.8418.4518.8318.832.45%202,705
Sep 19, 202418.4018.4618.3518.3818.380.54%70,703
Sep 18, 202418.4618.4918.2718.2818.28-0.77%71,134
Sep 17, 202418.4318.4418.3518.4218.420.12%96,497
Sep 16, 202418.1118.4218.1118.4018.401.32%135,387
Sep 13, 202418.1918.1918.0918.1618.160.17%54,173
Sep 12, 202418.0718.2318.0718.1318.130.83%93,668
Sep 11, 202418.0118.0617.9517.9817.98-0.55%75,151
Sep 10, 202418.0218.1018.0118.0818.080.72%42,907
Sep 9, 202417.9718.1717.9517.9517.95-0.11%113,867
Sep 6, 202418.0918.1417.9017.9717.97-0.99%154,726
Sep 5, 202418.2518.2618.1218.1518.15-0.44%78,908
Sep 4, 202418.2318.2818.1918.2318.230.22%70,601
Sep 3, 202418.2318.2718.1418.1918.19-0.44%55,361
Aug 30, 202418.1318.3418.0618.2718.271.22%80,677
Aug 29, 202418.2018.2618.0518.0518.05-0.55%96,934
Aug 28, 202418.2018.3318.1518.1518.15-0.27%88,535
Aug 27, 202418.3018.3718.1918.2018.20-1.03%105,781
Aug 26, 202418.5318.6018.3818.3918.39-0.70%116,449
Aug 23, 202418.4218.5818.3818.5218.52-2.01%129,774
Aug 22, 202419.0519.0518.8918.9018.41-0.79%149,061
Aug 21, 202418.9519.0618.9219.0518.560.74%90,893
Aug 20, 202419.0019.0818.8818.9118.42-0.47%104,616
Aug 19, 202418.8919.0818.8819.0018.510.80%267,352
Aug 16, 202418.7618.9218.7418.8518.360.69%118,441
Aug 15, 202418.5018.7418.5018.7218.241.35%96,463
Aug 14, 202418.4918.5018.4518.4717.99-0.11%97,865
Aug 13, 202418.3318.4918.3018.4918.010.43%104,098
Aug 12, 202418.1018.4318.0618.4117.942.22%180,245
Aug 9, 202417.8918.1017.8918.0117.550.67%71,664
Aug 8, 202417.9317.9317.7717.8917.430.22%70,670
Aug 7, 202417.7917.9517.7917.8517.390.68%99,880
Aug 6, 202417.6017.7517.5617.7317.270.68%108,793
Aug 5, 202417.4517.6517.3517.6117.16-2.06%235,491
Aug 2, 202418.0718.2817.7717.9817.52-2.07%187,759
Aug 1, 202418.4718.4718.2918.3617.89-0.65%107,654
Jul 31, 202418.2318.5018.1918.4818.001.93%152,104
Jul 30, 202418.1218.2018.1118.1317.66-95,393
Jul 29, 202418.1418.1818.1118.1317.660.17%116,024
Jul 26, 202418.1018.2318.1018.1017.630.84%140,631
Jul 25, 202417.8518.0017.7617.9517.490.34%91,993
Jul 24, 202417.9417.9917.8817.8917.430.22%83,718
Jul 23, 202417.9417.9717.7917.8517.39-1.22%149,244
Jul 22, 202418.0518.1318.0218.0717.600.39%87,237
Jul 19, 202418.2518.2517.9518.0017.54-1.75%412,284
Jul 18, 202418.4718.4718.2618.3217.85-0.27%134,545
Jul 17, 202418.1918.3818.1718.3717.900.77%121,080
Jul 16, 202418.0218.2518.0218.2317.761.11%182,364
Jul 15, 202417.9818.1417.9318.0317.570.33%186,726
Jul 12, 202417.9118.0417.9017.9717.510.17%161,810
Jul 11, 202417.9017.9717.8317.9417.48-0.28%215,323
Jul 10, 202417.9517.9917.9117.9917.53-0.11%78,619
Jul 9, 202417.8918.0317.8618.0117.550.84%153,946
Jul 8, 202417.9817.9917.8517.8617.40-0.72%187,804
Jul 5, 202417.9418.0417.8817.9917.531.01%180,119
Jul 3, 202417.8217.8517.7617.8117.350.68%75,476
Jul 2, 202417.8517.8817.6617.6917.23-0.67%190,000