Singapore markets closed

The India Fund, Inc. (IFN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.00-0.36 (-1.61%)
At close: 04:00PM EST
21.99 -0.01 (-0.05%)
Pre-market: 08:10AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202122.2722.2722.0022.0022.00111,200
02 Dec 202122.1322.5122.1322.3622.3675,400
01 Dec 202122.1522.3422.0222.0222.02128,100
30 Nov 202122.0522.2621.9922.0422.04133,200
29 Nov 202122.3522.3522.1022.1722.17100,600
26 Nov 202122.3322.5722.1022.2222.22108,700
24 Nov 202122.6222.7122.5722.6222.6276,000
23 Nov 202122.8322.9722.7822.8522.8591,200
22 Nov 202122.7522.8722.6222.6722.67105,100
19 Nov 202123.1523.1522.9422.9922.9971,500
18 Nov 202123.2223.2223.0323.1823.1841,400
17 Nov 202123.3523.3623.1623.2523.2561,800
16 Nov 202123.1723.3023.0523.2923.29106,400
15 Nov 202123.1923.2323.1523.1723.1791,200
12 Nov 202123.1523.1523.0823.1223.1250,000
11 Nov 202123.0023.0722.9923.0323.0351,800
10 Nov 202122.9723.0622.8722.9622.9655,700
09 Nov 202122.9923.0022.8522.9822.9897,700
08 Nov 202122.8823.1222.8823.0523.0575,900
05 Nov 202122.7822.9822.6622.7822.78116,900
04 Nov 202122.8522.8522.6322.7622.7639,000
03 Nov 202122.7122.8322.6122.7622.7641,400
02 Nov 202122.6822.7922.6522.6922.6935,000
01 Nov 202122.4422.7222.3922.6222.6264,200
29 Oct 202122.4022.4422.2222.3522.3589,600
28 Oct 202122.4922.5922.4022.5222.5289,400
27 Oct 202122.8322.8322.5722.6322.6371,900
26 Oct 202122.5522.7922.5522.7422.7453,900
25 Oct 202122.6322.6322.4922.4922.4971,600
22 Oct 202122.7822.8222.5622.6522.6570,900
21 Oct 202122.7922.8722.7122.8522.8572,300
20 Oct 202122.8922.9222.8022.9122.9162,600
19 Oct 202122.9823.0522.8622.9222.9270,500
18 Oct 202123.0123.0622.9323.0023.0071,600
15 Oct 202122.9723.0322.9422.9522.9581,300
14 Oct 202122.9823.0022.9222.9922.9969,200
13 Oct 202122.8522.9222.8022.8122.8143,000
12 Oct 202122.7022.7322.6122.6622.6648,200
11 Oct 202122.7622.7622.5922.6522.6554,500
08 Oct 202122.7922.8922.6522.7622.7646,600
07 Oct 202122.7222.8222.7222.8022.8068,300
06 Oct 202122.6922.6922.4222.6222.6279,600
05 Oct 202122.6923.1522.6922.8322.8369,400
04 Oct 202123.1323.2822.4122.5522.55284,300
01 Oct 202123.1423.6323.0723.1023.10158,000
30 Sep 202123.4523.4523.0623.0923.09103,800
29 Sep 202123.3423.3423.0323.2123.2170,200
28 Sep 202123.3823.3823.1323.3023.3088,300
27 Sep 202123.3023.5023.1123.4623.4686,300
24 Sep 202123.1723.3823.1723.3123.3151,700
23 Sep 202123.0923.3123.0923.2023.2099,600
22 Sep 202122.9123.1722.9123.0123.01120,700
21 Sep 202122.8722.9622.8322.9222.9285,500
20 Sep 202122.9023.0322.7522.8122.81122,900
17 Sep 202123.1023.1322.9223.0723.0780,200
17 Sep 20210.61 Dividend
16 Sep 202123.7223.7823.6223.7423.13100,400
15 Sep 202123.6923.7823.6123.7523.1484,100
14 Sep 202123.6023.6423.5523.6022.9998,400
13 Sep 202123.5223.5723.5123.5522.9482,500
10 Sep 202123.4923.5623.4423.4422.8472,500
09 Sep 202123.5323.5623.3923.5122.9185,800
08 Sep 202123.4723.4723.2823.4122.8178,100
07 Sep 202123.5723.6223.4623.4922.8965,800
03 Sep 202123.6323.6423.4923.6223.01112,500
02 Sep 202123.4823.6023.4723.5122.9185,100
01 Sep 202123.3023.5623.3023.3922.79131,700
31 Aug 202123.0123.3023.0123.2822.68100,100
30 Aug 202122.9023.0022.9022.9822.3975,200
27 Aug 202122.6122.8922.6122.8222.23102,200
26 Aug 202122.5022.5622.5022.5121.9369,500
25 Aug 202122.4922.5722.4922.5321.95122,500
24 Aug 202122.5422.6322.5422.5721.99110,100
23 Aug 202122.5122.5622.4622.4921.91208,100
20 Aug 202122.2922.4522.2922.4421.8650,500
19 Aug 202122.1022.2521.9022.2421.67158,100
18 Aug 202122.2522.4422.2222.2321.6680,400
17 Aug 202122.3322.4222.2922.2921.7276,000
16 Aug 202122.3122.4522.2522.4321.85115,300
13 Aug 202122.5022.5522.3722.3821.80116,500
12 Aug 202122.4322.4922.4322.4421.8652,600
11 Aug 202122.4722.4722.3922.4221.8465,400
10 Aug 202122.3922.3922.3122.3621.7960,500
09 Aug 202122.4522.4522.3122.3821.8049,900
06 Aug 202122.4022.4322.3122.3821.8096,600
05 Aug 202122.3922.4722.3722.4421.8652,200
04 Aug 202122.3422.4222.3122.3521.7873,900
03 Aug 202122.2322.4122.2322.3321.76119,000
02 Aug 202122.1922.1921.9622.1821.6144,100
30 Jul 202121.7722.0921.7722.0921.5220,400
29 Jul 202122.0022.1021.9321.9521.3933,100
28 Jul 202121.9721.9921.9021.9721.4147,700
27 Jul 202121.9021.9221.7621.8521.2957,900
26 Jul 202122.0822.0821.9722.0021.4380,200
23 Jul 202121.9722.1421.8622.1021.5354,100
22 Jul 202121.8521.9721.8221.9021.3477,900
21 Jul 202121.6621.8521.6621.7221.1648,700
20 Jul 202121.3021.7021.3021.6721.1175,700
19 Jul 202121.6121.7121.3321.3620.81185,400
16 Jul 202122.0322.0521.8921.9221.3643,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...