Aberdeen India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
10.77
-0.16 (-1.46%)
At close: Jun 5, 2026, 4:00 PM EDT
10.75
-0.02 (-0.16%)
After-hours: Jun 5, 2026, 7:00 PM EDT
Aberdeen India Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.92 | 10.94 | 10.73 | 10.77 | 10.77 | -1.46% | 263,202 |
| Jun 4, 2026 | 10.89 | 10.97 | 10.81 | 10.93 | 10.93 | 0.83% | 290,762 |
| Jun 3, 2026 | 11.01 | 11.03 | 10.80 | 10.84 | 10.84 | -1.45% | 321,254 |
| Jun 2, 2026 | 11.03 | 11.09 | 11.00 | 11.00 | 11.00 | -0.72% | 181,749 |
| Jun 1, 2026 | 11.11 | 11.28 | 11.05 | 11.08 | 11.08 | -1.60% | 180,962 |
| May 29, 2026 | 11.22 | 11.30 | 11.19 | 11.26 | 11.26 | 0.27% | 117,557 |
| May 28, 2026 | 11.04 | 11.26 | 11.04 | 11.23 | 11.23 | 0.36% | 124,508 |
| May 27, 2026 | 11.29 | 11.34 | 11.19 | 11.19 | 11.19 | -0.62% | 141,622 |
| May 26, 2026 | 11.31 | 11.35 | 11.26 | 11.26 | 11.26 | -0.09% | 141,216 |
| May 22, 2026 | 11.47 | 11.53 | 11.26 | 11.27 | 11.27 | -1.23% | 148,520 |
| May 21, 2026 | 11.36 | 11.50 | 11.21 | 11.41 | 11.41 | 0.35% | 238,082 |
| May 20, 2026 | 11.52 | 11.79 | 11.50 | 11.76 | 11.37 | 1.82% | 149,040 |
| May 19, 2026 | 11.57 | 11.60 | 11.42 | 11.55 | 11.17 | -0.26% | 141,199 |
| May 18, 2026 | 11.63 | 11.68 | 11.52 | 11.58 | 11.20 | -0.17% | 121,312 |
| May 15, 2026 | 11.52 | 11.64 | 11.52 | 11.60 | 11.22 | -0.17% | 107,656 |
| May 14, 2026 | 11.64 | 11.67 | 11.50 | 11.62 | 11.23 | 0.26% | 130,670 |
| May 13, 2026 | 11.50 | 11.63 | 11.50 | 11.59 | 11.21 | 0.70% | 157,295 |
| May 12, 2026 | 11.74 | 11.74 | 11.45 | 11.51 | 11.13 | -2.37% | 182,811 |
| May 11, 2026 | 11.91 | 11.99 | 11.76 | 11.79 | 11.40 | -2.64% | 203,070 |
| May 8, 2026 | 12.08 | 12.17 | 12.06 | 12.11 | 11.71 | 0.75% | 135,847 |
| May 7, 2026 | 12.11 | 12.15 | 12.00 | 12.02 | 11.62 | -0.08% | 63,494 |
| May 6, 2026 | 11.83 | 12.13 | 11.82 | 12.03 | 11.63 | 2.30% | 233,917 |
| May 5, 2026 | 11.93 | 11.93 | 11.70 | 11.76 | 11.37 | -0.59% | 172,498 |
| May 4, 2026 | 11.98 | 12.00 | 11.80 | 11.83 | 11.44 | -1.42% | 171,398 |
| May 1, 2026 | 12.01 | 12.09 | 12.00 | 12.00 | 11.60 | -0.33% | 66,438 |
| Apr 30, 2026 | 11.96 | 12.10 | 11.95 | 12.04 | 11.64 | 0.58% | 121,500 |
| Apr 29, 2026 | 12.02 | 12.06 | 11.95 | 11.97 | 11.57 | -0.75% | 66,996 |
| Apr 28, 2026 | 11.95 | 12.06 | 11.93 | 12.06 | 11.66 | 0.84% | 52,885 |
| Apr 27, 2026 | 12.02 | 12.15 | 11.90 | 11.96 | 11.56 | -0.83% | 89,751 |
| Apr 24, 2026 | 12.02 | 12.06 | 11.99 | 12.06 | 11.66 | 0.25% | 69,240 |
| Apr 23, 2026 | 12.09 | 12.20 | 12.00 | 12.03 | 11.63 | -1.07% | 94,765 |
| Apr 22, 2026 | 12.23 | 12.36 | 12.12 | 12.16 | 11.76 | -0.33% | 127,756 |
| Apr 21, 2026 | 12.24 | 12.36 | 12.17 | 12.20 | 11.80 | -0.33% | 82,436 |
| Apr 20, 2026 | 12.29 | 12.33 | 12.21 | 12.24 | 11.83 | -0.81% | 117,056 |
| Apr 17, 2026 | 12.30 | 12.50 | 12.30 | 12.34 | 11.93 | 1.40% | 152,037 |
| Apr 16, 2026 | 12.02 | 12.17 | 11.96 | 12.17 | 11.77 | 1.59% | 125,604 |
| Apr 15, 2026 | 12.06 | 12.07 | 11.96 | 11.98 | 11.58 | -0.50% | 135,425 |
| Apr 14, 2026 | 11.90 | 12.10 | 11.88 | 12.04 | 11.64 | 1.18% | 246,117 |
| Apr 13, 2026 | 11.78 | 11.93 | 11.61 | 11.90 | 11.51 | 0.68% | 246,841 |
| Apr 10, 2026 | 11.72 | 11.85 | 11.71 | 11.82 | 11.43 | 1.11% | 187,928 |
| Apr 9, 2026 | 11.50 | 11.72 | 11.47 | 11.69 | 11.30 | 1.39% | 248,305 |
| Apr 8, 2026 | 11.52 | 11.71 | 11.50 | 11.53 | 11.15 | 3.32% | 347,192 |
| Apr 7, 2026 | 11.17 | 11.20 | 11.12 | 11.16 | 10.79 | -0.27% | 151,410 |
| Apr 6, 2026 | 11.11 | 11.23 | 11.10 | 11.19 | 10.82 | 1.36% | 155,499 |
| Apr 2, 2026 | 11.02 | 11.19 | 10.99 | 11.04 | 10.67 | -1.16% | 233,182 |
| Apr 1, 2026 | 11.39 | 11.40 | 11.02 | 11.17 | 10.80 | -1.33% | 476,049 |
| Mar 31, 2026 | 11.05 | 11.38 | 10.95 | 11.32 | 10.94 | 4.24% | 318,108 |
| Mar 30, 2026 | 10.88 | 10.99 | 10.84 | 10.86 | 10.50 | -1.36% | 290,204 |
| Mar 27, 2026 | 11.03 | 11.14 | 10.96 | 11.01 | 10.64 | -0.63% | 347,754 |
| Mar 26, 2026 | 11.17 | 11.34 | 11.08 | 11.08 | 10.71 | -2.03% | 265,389 |