The India Fund, Inc. (IFN)
NYSE: IFN · Real-Time Price · USD
17.85
-0.14 (-0.78%)
Nov 8, 2024, 4:00 PM EST - Market closed
The India Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 17.96 | 17.96 | 17.78 | 17.85 | 17.85 | -0.78% | 178,038 |
Nov 7, 2024 | 17.96 | 18.03 | 17.83 | 17.99 | 17.99 | 0.62% | 148,859 |
Nov 6, 2024 | 17.65 | 17.98 | 17.65 | 17.88 | 17.88 | 1.65% | 202,326 |
Nov 5, 2024 | 17.55 | 17.65 | 17.53 | 17.59 | 17.59 | 0.29% | 130,811 |
Nov 4, 2024 | 17.63 | 17.64 | 17.52 | 17.54 | 17.54 | -0.57% | 146,213 |
Nov 1, 2024 | 17.74 | 17.75 | 17.50 | 17.64 | 17.64 | 0.23% | 96,057 |
Oct 31, 2024 | 17.42 | 17.65 | 17.42 | 17.60 | 17.60 | 0.74% | 154,735 |
Oct 30, 2024 | 17.50 | 17.55 | 17.44 | 17.47 | 17.47 | -0.40% | 199,448 |
Oct 29, 2024 | 17.65 | 17.65 | 17.54 | 17.54 | 17.54 | -0.40% | 105,473 |
Oct 28, 2024 | 17.71 | 17.86 | 17.61 | 17.61 | 17.61 | -0.23% | 155,836 |
Oct 25, 2024 | 18.00 | 18.09 | 17.63 | 17.65 | 17.65 | -2.13% | 249,310 |
Oct 24, 2024 | 18.23 | 18.28 | 18.03 | 18.04 | 18.04 | -1.18% | 95,830 |
Oct 23, 2024 | 18.25 | 18.30 | 18.21 | 18.25 | 18.25 | -0.33% | 78,481 |
Oct 22, 2024 | 18.51 | 18.54 | 18.28 | 18.31 | 18.31 | -1.29% | 141,722 |
Oct 21, 2024 | 18.70 | 18.74 | 18.52 | 18.55 | 18.55 | -0.75% | 94,100 |
Oct 18, 2024 | 18.73 | 18.81 | 18.68 | 18.69 | 18.69 | -0.48% | 71,310 |
Oct 17, 2024 | 18.87 | 18.96 | 18.71 | 18.78 | 18.78 | -0.58% | 75,857 |
Oct 16, 2024 | 18.69 | 18.96 | 18.68 | 18.89 | 18.89 | 1.12% | 109,002 |
Oct 15, 2024 | 18.72 | 18.80 | 18.68 | 18.68 | 18.68 | -0.21% | 85,336 |
Oct 14, 2024 | 18.72 | 18.73 | 18.67 | 18.72 | 18.72 | - | 51,270 |
Oct 11, 2024 | 18.67 | 18.78 | 18.67 | 18.72 | 18.72 | - | 65,519 |
Oct 10, 2024 | 18.63 | 18.75 | 18.57 | 18.72 | 18.72 | 0.86% | 53,295 |
Oct 9, 2024 | 18.55 | 18.63 | 18.47 | 18.56 | 18.56 | -0.05% | 62,540 |
Oct 8, 2024 | 18.53 | 18.66 | 18.52 | 18.57 | 18.57 | 0.92% | 100,877 |
Oct 7, 2024 | 18.69 | 18.69 | 18.39 | 18.40 | 18.40 | -1.23% | 103,862 |
Oct 4, 2024 | 18.66 | 18.68 | 18.55 | 18.63 | 18.63 | -0.21% | 121,743 |
Oct 3, 2024 | 18.85 | 18.89 | 18.62 | 18.67 | 18.67 | -1.27% | 105,425 |
Oct 2, 2024 | 18.93 | 18.96 | 18.85 | 18.91 | 18.91 | - | 71,060 |
Oct 1, 2024 | 19.02 | 19.10 | 18.91 | 18.91 | 18.91 | -0.58% | 104,184 |
Sep 30, 2024 | 19.19 | 19.19 | 18.95 | 19.02 | 19.02 | -1.09% | 157,945 |
Sep 27, 2024 | 19.16 | 19.23 | 19.07 | 19.23 | 19.23 | 0.63% | 78,198 |
Sep 26, 2024 | 19.21 | 19.25 | 19.05 | 19.11 | 19.11 | -0.21% | 77,681 |
Sep 25, 2024 | 18.99 | 19.17 | 18.99 | 19.15 | 19.15 | 0.84% | 91,063 |
Sep 24, 2024 | 19.05 | 19.09 | 18.81 | 18.99 | 18.99 | 0.16% | 153,332 |
Sep 23, 2024 | 18.91 | 19.15 | 18.91 | 18.96 | 18.96 | 0.69% | 164,677 |
Sep 20, 2024 | 18.46 | 18.84 | 18.45 | 18.83 | 18.83 | 2.45% | 202,705 |
Sep 19, 2024 | 18.40 | 18.46 | 18.35 | 18.38 | 18.38 | 0.54% | 70,703 |
Sep 18, 2024 | 18.46 | 18.49 | 18.27 | 18.28 | 18.28 | -0.77% | 71,134 |
Sep 17, 2024 | 18.43 | 18.44 | 18.35 | 18.42 | 18.42 | 0.12% | 96,497 |
Sep 16, 2024 | 18.11 | 18.42 | 18.11 | 18.40 | 18.40 | 1.32% | 135,387 |
Sep 13, 2024 | 18.19 | 18.19 | 18.09 | 18.16 | 18.16 | 0.17% | 54,173 |
Sep 12, 2024 | 18.07 | 18.23 | 18.07 | 18.13 | 18.13 | 0.83% | 93,668 |
Sep 11, 2024 | 18.01 | 18.06 | 17.95 | 17.98 | 17.98 | -0.55% | 75,151 |
Sep 10, 2024 | 18.02 | 18.10 | 18.01 | 18.08 | 18.08 | 0.72% | 42,907 |
Sep 9, 2024 | 17.97 | 18.17 | 17.95 | 17.95 | 17.95 | -0.11% | 113,867 |
Sep 6, 2024 | 18.09 | 18.14 | 17.90 | 17.97 | 17.97 | -0.99% | 154,726 |
Sep 5, 2024 | 18.25 | 18.26 | 18.12 | 18.15 | 18.15 | -0.44% | 78,908 |
Sep 4, 2024 | 18.23 | 18.28 | 18.19 | 18.23 | 18.23 | 0.22% | 70,601 |
Sep 3, 2024 | 18.23 | 18.27 | 18.14 | 18.19 | 18.19 | -0.44% | 55,361 |
Aug 30, 2024 | 18.13 | 18.34 | 18.06 | 18.27 | 18.27 | 1.22% | 80,677 |
Aug 29, 2024 | 18.20 | 18.26 | 18.05 | 18.05 | 18.05 | -0.55% | 96,934 |
Aug 28, 2024 | 18.20 | 18.33 | 18.15 | 18.15 | 18.15 | -0.27% | 88,535 |
Aug 27, 2024 | 18.30 | 18.37 | 18.19 | 18.20 | 18.20 | -1.03% | 105,781 |
Aug 26, 2024 | 18.53 | 18.60 | 18.38 | 18.39 | 18.39 | -0.70% | 116,449 |
Aug 23, 2024 | 18.42 | 18.58 | 18.38 | 18.52 | 18.52 | -2.01% | 129,774 |
Aug 22, 2024 | 19.05 | 19.05 | 18.89 | 18.90 | 18.41 | -0.79% | 149,061 |
Aug 21, 2024 | 18.95 | 19.06 | 18.92 | 19.05 | 18.56 | 0.74% | 90,893 |
Aug 20, 2024 | 19.00 | 19.08 | 18.88 | 18.91 | 18.42 | -0.47% | 104,616 |
Aug 19, 2024 | 18.89 | 19.08 | 18.88 | 19.00 | 18.51 | 0.80% | 267,352 |
Aug 16, 2024 | 18.76 | 18.92 | 18.74 | 18.85 | 18.36 | 0.69% | 118,441 |
Aug 15, 2024 | 18.50 | 18.74 | 18.50 | 18.72 | 18.24 | 1.35% | 96,463 |
Aug 14, 2024 | 18.49 | 18.50 | 18.45 | 18.47 | 17.99 | -0.11% | 97,865 |
Aug 13, 2024 | 18.33 | 18.49 | 18.30 | 18.49 | 18.01 | 0.43% | 104,098 |
Aug 12, 2024 | 18.10 | 18.43 | 18.06 | 18.41 | 17.94 | 2.22% | 180,245 |
Aug 9, 2024 | 17.89 | 18.10 | 17.89 | 18.01 | 17.55 | 0.67% | 71,664 |
Aug 8, 2024 | 17.93 | 17.93 | 17.77 | 17.89 | 17.43 | 0.22% | 70,670 |
Aug 7, 2024 | 17.79 | 17.95 | 17.79 | 17.85 | 17.39 | 0.68% | 99,880 |
Aug 6, 2024 | 17.60 | 17.75 | 17.56 | 17.73 | 17.27 | 0.68% | 108,793 |
Aug 5, 2024 | 17.45 | 17.65 | 17.35 | 17.61 | 17.16 | -2.06% | 235,491 |
Aug 2, 2024 | 18.07 | 18.28 | 17.77 | 17.98 | 17.52 | -2.07% | 187,759 |
Aug 1, 2024 | 18.47 | 18.47 | 18.29 | 18.36 | 17.89 | -0.65% | 107,654 |
Jul 31, 2024 | 18.23 | 18.50 | 18.19 | 18.48 | 18.00 | 1.93% | 152,104 |
Jul 30, 2024 | 18.12 | 18.20 | 18.11 | 18.13 | 17.66 | - | 95,393 |
Jul 29, 2024 | 18.14 | 18.18 | 18.11 | 18.13 | 17.66 | 0.17% | 116,024 |
Jul 26, 2024 | 18.10 | 18.23 | 18.10 | 18.10 | 17.63 | 0.84% | 140,631 |
Jul 25, 2024 | 17.85 | 18.00 | 17.76 | 17.95 | 17.49 | 0.34% | 91,993 |
Jul 24, 2024 | 17.94 | 17.99 | 17.88 | 17.89 | 17.43 | 0.22% | 83,718 |
Jul 23, 2024 | 17.94 | 17.97 | 17.79 | 17.85 | 17.39 | -1.22% | 149,244 |
Jul 22, 2024 | 18.05 | 18.13 | 18.02 | 18.07 | 17.60 | 0.39% | 87,237 |
Jul 19, 2024 | 18.25 | 18.25 | 17.95 | 18.00 | 17.54 | -1.75% | 412,284 |
Jul 18, 2024 | 18.47 | 18.47 | 18.26 | 18.32 | 17.85 | -0.27% | 134,545 |
Jul 17, 2024 | 18.19 | 18.38 | 18.17 | 18.37 | 17.90 | 0.77% | 121,080 |
Jul 16, 2024 | 18.02 | 18.25 | 18.02 | 18.23 | 17.76 | 1.11% | 182,364 |
Jul 15, 2024 | 17.98 | 18.14 | 17.93 | 18.03 | 17.57 | 0.33% | 186,726 |
Jul 12, 2024 | 17.91 | 18.04 | 17.90 | 17.97 | 17.51 | 0.17% | 161,810 |
Jul 11, 2024 | 17.90 | 17.97 | 17.83 | 17.94 | 17.48 | -0.28% | 215,323 |
Jul 10, 2024 | 17.95 | 17.99 | 17.91 | 17.99 | 17.53 | -0.11% | 78,619 |
Jul 9, 2024 | 17.89 | 18.03 | 17.86 | 18.01 | 17.55 | 0.84% | 153,946 |
Jul 8, 2024 | 17.98 | 17.99 | 17.85 | 17.86 | 17.40 | -0.72% | 187,804 |
Jul 5, 2024 | 17.94 | 18.04 | 17.88 | 17.99 | 17.53 | 1.01% | 180,119 |
Jul 3, 2024 | 17.82 | 17.85 | 17.76 | 17.81 | 17.35 | 0.68% | 75,476 |
Jul 2, 2024 | 17.85 | 17.88 | 17.66 | 17.69 | 17.23 | -0.67% | 190,000 |
Jul 1, 2024 | 17.91 | 17.96 | 17.76 | 17.81 | 17.35 | -0.28% | 124,969 |
Jun 28, 2024 | 17.92 | 17.93 | 17.84 | 17.86 | 17.40 | -0.11% | 79,889 |
Jun 27, 2024 | 17.95 | 17.95 | 17.80 | 17.88 | 17.42 | 0.90% | 135,199 |
Jun 26, 2024 | 17.81 | 17.86 | 17.69 | 17.72 | 17.26 | -0.39% | 168,390 |
Jun 25, 2024 | 17.78 | 17.84 | 17.76 | 17.79 | 17.33 | 0.28% | 91,152 |
Jun 24, 2024 | 17.67 | 17.84 | 17.67 | 17.74 | 17.28 | 0.40% | 102,038 |
Jun 21, 2024 | 17.64 | 17.78 | 17.63 | 17.67 | 17.22 | -0.59% | 101,433 |
Jun 20, 2024 | 17.84 | 17.86 | 17.67 | 17.78 | 17.32 | -0.75% | 138,709 |