Skip to main content

The India Fund, Inc. (NY: IFN )

20.52 +0.31 (+1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 20.31 20.55 20.19 20.52 171,088 +0.31(+1.53%)
Feb 22, 2024 20.40 20.40 20.17 20.21 100,949 +0.17(+0.85%)
Feb 21, 2024 20.13 20.14 19.97 20.04 130,033 -0.10(-0.50%)
Feb 20, 2024 20.27 20.27 20.09 20.14 141,626 +0.06(+0.29%)
Feb 16, 2024 19.97 20.21 19.97 20.08 155,920 +0.13(+0.64%)
Feb 15, 2024 19.78 19.97 19.73 19.95 167,718 +0.19(+0.94%)
Feb 14, 2024 19.47 19.78 19.47 19.77 196,630 +0.41(+2.12%)
Feb 13, 2024 19.46 19.46 19.30 19.36 122,146 -0.14(-0.70%)
Feb 12, 2024 19.44 19.49 19.29 19.49 131,850 +0.03(+0.15%)
Feb 09, 2024 19.44 19.50 19.36 19.46 114,058 +0.05(+0.25%)
Feb 08, 2024 19.50 19.50 19.35 19.42 86,410 -0.12(-0.60%)
Feb 07, 2024 19.52 19.55 19.47 19.53 109,408 +0.06(+0.30%)
Feb 06, 2024 19.31 19.53 19.21 19.47 173,281 +0.26(+1.38%)
Feb 05, 2024 19.32 19.39 19.13 19.21 142,742 -0.01(-0.05%)
Feb 02, 2024 19.04 19.29 18.92 19.22 156,595 +0.19(+0.98%)
Feb 01, 2024 18.83 19.04 18.75 19.03 195,707 +0.30(+1.62%)
Jan 31, 2024 18.73 18.90 18.67 18.73 169,768 +0.09(+0.47%)
Jan 30, 2024 18.55 18.79 18.51 18.64 127,473 -0.16(-0.83%)
Jan 29, 2024 18.62 18.86 18.62 18.80 117,116 +0.28(+1.53%)
Jan 26, 2024 18.51 18.61 18.47 18.51 66,456 +0.02(+0.11%)
Jan 25, 2024 18.53 18.54 18.46 18.50 87,257 +0.07(+0.37%)
Jan 24, 2024 18.34 18.65 18.34 18.43 93,530 +0.23(+1.29%)
Jan 23, 2024 18.45 18.45 18.18 18.19 194,660 -0.42(-2.26%)
Jan 22, 2024 18.53 18.67 18.45 18.61 142,245 +0.28(+1.55%)
Jan 19, 2024 18.21 18.36 18.21 18.33 74,378 +0.14(+0.75%)
Jan 18, 2024 18.06 18.33 18.06 18.19 125,416 +0.08(+0.43%)
Jan 17, 2024 18.28 18.36 18.09 18.11 149,554 -0.36(-1.96%)
Jan 16, 2024 18.86 18.86 18.43 18.48 143,259 -0.36(-1.92%)
Jan 12, 2024 18.32 18.85 18.32 18.84 203,542 +0.58(+3.16%)
Jan 11, 2024 18.25 18.31 18.16 18.26 100,814 -0.10(-0.53%)
Jan 10, 2024 18.24 18.37 18.19 18.36 117,380 +0.22(+1.19%)
Jan 09, 2024 18.19 18.25 18.00 18.14 106,208 -0.10(-0.54%)
Jan 08, 2024 18.26 18.28 18.10 18.24 106,510 +0.01(+0.05%)
Jan 05, 2024 18.20 18.28 18.11 18.23 73,008 +0.15(+0.81%)
Jan 04, 2024 17.88 18.11 17.85 18.08 107,417 +0.31(+1.76%)
Jan 03, 2024 17.84 17.85 17.76 17.77 46,713 -0.13(-0.71%)
Jan 02, 2024 17.85 17.94 17.82 17.90 81,207 -0.01(-0.06%)
Dec 29, 2023 17.88 17.95 17.82 17.91 83,894 +0.03(+0.16%)
Dec 28, 2023 17.82 17.92 17.82 17.88 95,035 +0.12(+0.66%)
Dec 27, 2023 17.79 17.91 17.75 17.76 84,506 +0.02(+0.11%)
Dec 26, 2023 17.76 17.79 17.63 17.74 89,622 +0.06(+0.33%)
Dec 22, 2023 17.55 17.70 17.55 17.68 69,213 +0.19(+1.06%)
Dec 21, 2023 17.49 17.57 17.44 17.50 72,459 +0.15(+0.85%)
Dec 20, 2023 17.68 17.68 17.35 17.35 128,945 -0.47(-2.64%)
Dec 19, 2023 17.99 18.02 17.79 17.82 120,492 -0.08(-0.44%)
Dec 18, 2023 17.69 17.92 17.69 17.90 97,271 +0.21(+1.16%)
Dec 15, 2023 18.02 18.03 17.67 17.69 109,637 -0.32(-1.79%)
Dec 14, 2023 17.77 18.07 17.74 18.02 189,426 +0.32(+1.83%)
Dec 13, 2023 17.44 17.71 17.35 17.69 106,082 +0.31(+1.80%)
Dec 12, 2023 17.38 17.49 17.28 17.38 62,280 -0.03(-0.17%)
Dec 11, 2023 17.53 17.53 17.38 17.41 132,396 -0.16(-0.89%)
Dec 08, 2023 17.11 17.62 17.04 17.57 168,815 +0.48(+2.81%)
Dec 07, 2023 17.18 17.18 17.05 17.09 90,944 +0.00(+0.00%)
Dec 06, 2023 17.17 17.24 17.07 17.09 86,589 -0.04(-0.23%)
Dec 05, 2023 16.98 17.13 16.91 17.12 80,612 +0.15(+0.87%)
Dec 04, 2023 16.98 17.13 16.90 16.98 90,214 +0.17(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.