Skip to main content
The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
16.19
-0.04 (-0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

The India Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.1416.2816.0216.1916.19-0.25%320,770
Dec 19, 202416.4016.4816.1216.2316.23-0.55%422,281
Dec 18, 202416.7516.8416.1816.3216.32-2.86%385,221
Dec 17, 202416.9117.0016.7316.8016.80-1.06%201,256
Dec 16, 202417.1017.2016.9216.9816.98-0.47%214,682
Dec 13, 202417.1317.2817.0617.0617.06-0.47%117,776
Dec 12, 202417.2517.2517.0617.1417.14-0.87%169,572
Dec 11, 202417.2517.3917.2517.2917.290.41%99,794
Dec 10, 202417.3317.4717.2217.2217.22-0.69%91,708
Dec 9, 202417.5417.5417.3417.3417.34-0.91%101,110
Dec 6, 202417.4017.5517.3817.5017.500.81%112,356
Dec 5, 202417.1417.4317.1417.3617.361.40%170,094
Dec 4, 202417.0817.2017.0817.1217.12-0.06%144,747
Dec 3, 202417.2517.2517.0717.1317.13-0.41%188,535
Dec 2, 202417.2217.3417.2017.2017.20-0.17%94,529
Nov 29, 202417.2917.2917.1217.2317.23-0.75%103,899
Nov 27, 202417.3117.4217.2917.3617.360.29%81,945
Nov 26, 202417.3817.4217.3017.3117.31-0.17%94,172
Nov 25, 202417.2217.3517.0517.3417.341.40%149,181
Nov 22, 202416.8317.1616.8317.1017.102.03%207,511
Nov 21, 202416.8916.9216.6816.7616.76-5.63%412,121
Nov 20, 202417.9017.9217.5917.7616.830.34%210,780
Nov 19, 202417.4317.7717.4317.7016.770.28%260,418
Nov 18, 202417.4117.7517.3617.6516.721.73%250,154
Nov 15, 202417.2517.3717.2017.3516.440.41%194,339
Nov 14, 202417.3017.3817.2017.2816.370.29%122,465
Nov 13, 202417.3017.4217.1317.2316.32-0.52%285,067
Nov 12, 202417.9517.9517.2417.3216.41-3.35%452,114
Nov 11, 202417.8017.9517.8017.9216.980.39%143,413
Nov 8, 202417.9617.9617.7817.8516.91-0.78%178,038
Nov 7, 202417.9618.0317.8317.9917.040.62%148,859
Nov 6, 202417.6517.9817.6517.8816.941.65%202,326
Nov 5, 202417.5517.6517.5317.5916.670.29%130,811
Nov 4, 202417.6317.6417.5217.5416.62-0.57%146,213
Nov 1, 202417.7417.7517.5017.6416.710.23%96,057
Oct 31, 202417.4217.6517.4217.6016.680.74%154,735
Oct 30, 202417.5017.5517.4417.4716.55-0.40%199,448
Oct 29, 202417.6517.6517.5417.5416.62-0.40%105,473
Oct 28, 202417.7117.8617.6117.6116.68-0.23%155,836
Oct 25, 202418.0018.0917.6317.6516.72-2.13%249,310
Oct 24, 202418.2318.2818.0318.0417.09-1.18%95,830
Oct 23, 202418.2518.3018.2118.2517.29-0.33%78,481
Oct 22, 202418.5118.5418.2818.3117.35-1.29%141,722
Oct 21, 202418.7018.7418.5218.5517.58-0.75%94,100
Oct 18, 202418.7318.8118.6818.6917.71-0.48%71,310
Oct 17, 202418.8718.9618.7118.7817.79-0.58%75,857
Oct 16, 202418.6918.9618.6818.8917.901.12%109,002
Oct 15, 202418.7218.8018.6818.6817.70-0.21%85,336
Oct 14, 202418.7218.7318.6718.7217.74-51,270
Oct 11, 202418.6718.7818.6718.7217.74-65,519
Oct 10, 202418.6318.7518.5718.7217.740.86%53,295
Oct 9, 202418.5518.6318.4718.5617.58-0.05%62,540
Oct 8, 202418.5318.6618.5218.5717.590.92%100,877
Oct 7, 202418.6918.6918.3918.4017.43-1.23%103,862
Oct 4, 202418.6618.6818.5518.6317.65-0.21%121,743
Oct 3, 202418.8518.8918.6218.6717.69-1.27%105,425
Oct 2, 202418.9318.9618.8518.9117.92-71,060
Oct 1, 202419.0219.1018.9118.9117.92-0.58%104,184
Sep 30, 202419.1919.1918.9519.0218.02-1.09%157,945
Sep 27, 202419.1619.2319.0719.2318.220.63%78,198
Sep 26, 202419.2119.2519.0519.1118.11-0.21%77,681
Sep 25, 202418.9919.1718.9919.1518.140.84%91,063
Sep 24, 202419.0519.0918.8118.9917.990.16%153,332
Sep 23, 202418.9119.1518.9118.9617.960.69%164,677
Sep 20, 202418.4618.8418.4518.8317.842.45%202,705
Sep 19, 202418.4018.4618.3518.3817.410.54%70,703
Sep 18, 202418.4618.4918.2718.2817.32-0.77%71,134
Sep 17, 202418.4318.4418.3518.4217.450.12%96,497
Sep 16, 202418.1118.4218.1118.4017.431.32%135,387
Sep 13, 202418.1918.1918.0918.1617.210.17%54,173
Sep 12, 202418.0718.2318.0718.1317.180.83%93,668
Sep 11, 202418.0118.0617.9517.9817.04-0.55%75,151
Sep 10, 202418.0218.1018.0118.0817.130.72%42,907
Sep 9, 202417.9718.1717.9517.9517.01-0.11%113,867
Sep 6, 202418.0918.1417.9017.9717.03-0.99%154,726
Sep 5, 202418.2518.2618.1218.1517.20-0.44%78,908
Sep 4, 202418.2318.2818.1918.2317.270.22%70,601
Sep 3, 202418.2318.2718.1418.1917.23-0.44%55,361
Aug 30, 202418.1318.3418.0618.2717.311.22%80,677
Aug 29, 202418.2018.2618.0518.0517.10-0.55%96,934
Aug 28, 202418.2018.3318.1518.1517.20-0.27%88,535
Aug 27, 202418.3018.3718.1918.2017.24-1.03%105,781
Aug 26, 202418.5318.6018.3818.3917.42-0.70%116,449
Aug 23, 202418.4218.5818.3818.5217.55-2.01%129,774
Aug 22, 202419.0519.0518.8918.9017.45-0.79%149,061
Aug 21, 202418.9519.0618.9219.0517.580.74%90,893
Aug 20, 202419.0019.0818.8818.9117.45-0.47%104,616
Aug 19, 202418.8919.0818.8819.0017.540.80%267,352
Aug 16, 202418.7618.9218.7418.8517.400.69%118,441
Aug 15, 202418.5018.7418.5018.7217.281.35%96,463
Aug 14, 202418.4918.5018.4518.4717.05-0.11%97,865
Aug 13, 202418.3318.4918.3018.4917.070.43%104,098
Aug 12, 202418.1018.4318.0618.4116.992.22%180,245
Aug 9, 202417.8918.1017.8918.0116.620.67%71,664
Aug 8, 202417.9317.9317.7717.8916.510.22%70,670
Aug 7, 202417.7917.9517.7917.8516.480.68%99,880
Aug 6, 202417.6017.7517.5617.7316.370.68%108,793
Aug 5, 202417.4517.6517.3517.6116.25-2.06%235,491
Aug 2, 202418.0718.2817.7717.9816.60-2.07%187,759
Aug 1, 202418.4718.4718.2918.3616.95-0.65%107,654