Singapore markets closed

ALPS/Kotak India ESG C (INFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.05+0.12 (+0.75%)
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.0516.0516.0516.0516.05-
24 Apr 202415.9315.9315.9315.9315.93-
23 Apr 202415.9315.9315.9315.9315.93-
22 Apr 202415.9215.9215.9215.9215.92-
19 Apr 202415.7515.7515.7515.7515.75-
18 Apr 202415.6315.6315.6315.6315.63-
17 Apr 202415.6715.6715.6715.6715.67-
16 Apr 202415.7015.7015.7015.7015.70-
15 Apr 202415.6915.6915.6915.6915.69-
12 Apr 202415.8515.8515.8515.8515.85-
11 Apr 202416.1016.1016.1016.1016.10-
10 Apr 202416.1016.1016.1016.1016.10-
09 Apr 202416.1216.1216.1216.1216.12-
08 Apr 202416.0816.0816.0816.0816.08-
05 Apr 202415.9615.9615.9615.9615.96-
04 Apr 202415.9015.9015.9015.9015.90-
03 Apr 202415.8915.8915.8915.8915.89-
02 Apr 202415.8915.8915.8915.8915.89-
01 Apr 202415.8815.8815.8815.8815.88-
28 Mar 202415.9015.9015.9015.9015.90-
27 Mar 202415.7715.7715.7715.7715.77-
26 Mar 202415.6315.6315.6315.6315.63-
25 Mar 202415.5815.5815.5815.5815.58-
22 Mar 202415.5915.5915.5915.5915.59-
21 Mar 202415.5715.5715.5715.5715.57-
20 Mar 202415.5115.5115.5115.5115.51-
19 Mar 202415.4015.4015.4015.4015.40-
18 Mar 202415.5515.5515.5515.5515.55-
15 Mar 202415.4615.4615.4615.4615.46-
14 Mar 202415.5615.5615.5615.5615.56-
13 Mar 202415.4715.4715.4715.4715.47-
12 Mar 202415.8015.8015.8015.8015.80-
11 Mar 202415.8115.8115.8115.8115.81-
08 Mar 202415.9115.9115.9115.9115.91-
07 Mar 202415.9315.9315.9315.9315.93-
06 Mar 202415.8815.8815.8815.8815.88-
05 Mar 202415.8715.8715.8715.8715.87-
04 Mar 202415.9615.9615.9615.9615.96-
01 Mar 202415.9615.9615.9615.9615.96-
29 Feb 202415.7715.7715.7715.7715.77-
28 Feb 202415.7315.7315.7315.7315.73-
27 Feb 202415.9215.9215.9215.9215.92-
26 Feb 202415.8615.8615.8615.8615.86-
23 Feb 202415.9115.9115.9115.9115.91-
22 Feb 202415.9615.9615.9615.9615.96-
21 Feb 202415.7915.7915.7915.7915.79-
20 Feb 202415.8415.8415.8415.8415.84-
16 Feb 202415.7515.7515.7515.7515.75-
15 Feb 202415.6815.6815.6815.6815.68-
14 Feb 202415.6315.6315.6315.6315.63-
13 Feb 202415.4915.4915.4915.4915.49-
12 Feb 202415.5315.5315.5315.5315.53-
09 Feb 202415.6715.6715.6715.6715.67-
08 Feb 202415.5715.5715.5715.5715.57-
07 Feb 202415.7515.7515.7515.7515.75-
06 Feb 202415.7315.7315.7315.7315.73-
05 Feb 202415.5515.5515.5515.5515.55-
02 Feb 202415.6315.6315.6315.6315.63-
01 Feb 202415.6915.6915.6915.6915.69-
31 Jan 202415.5815.5815.5815.5815.58-
30 Jan 202415.4215.4215.4215.4215.42-
29 Jan 202415.5415.5415.5415.5415.54-
26 Jan 202415.3815.3815.3815.3815.38-
25 Jan 202415.3915.3915.3915.3915.39-
24 Jan 202415.4315.4315.4315.4315.43-
23 Jan 202415.2915.2915.2915.2915.29-
22 Jan 202415.4815.4815.4815.4815.48-
19 Jan 202415.5415.5415.5415.5415.54-
18 Jan 202415.3615.3615.3615.3615.36-
17 Jan 202415.2715.2715.2715.2715.27-
16 Jan 202415.4915.4915.4915.4915.49-
12 Jan 202415.6715.6715.6715.6715.67-
11 Jan 202415.5315.5315.5315.5315.53-
10 Jan 202415.4415.4415.4415.4415.44-
09 Jan 202415.4015.4015.4015.4015.40-
08 Jan 202415.4215.4215.4215.4215.42-
05 Jan 202415.5015.5015.5015.5015.50-
04 Jan 202415.4415.4415.4415.4415.44-
03 Jan 202415.2915.2915.2915.2915.29-
02 Jan 202415.3015.3015.3015.3015.30-
29 Dec 202315.3715.3715.3715.3715.37-
28 Dec 202315.4015.4015.4015.4015.40-
27 Dec 202315.3415.3415.3415.3415.34-
26 Dec 202315.2315.2315.2315.2315.23-
22 Dec 202315.2215.2215.2215.2215.22-
21 Dec 202315.1415.1415.1415.1415.14-
20 Dec 202315.0115.0115.0115.0115.01-
19 Dec 202315.3515.3515.3515.3515.35-
18 Dec 202315.3315.3315.3315.3315.33-
15 Dec 202315.2815.2815.2815.2815.28-
14 Dec 202315.2715.2715.2715.2715.27-
13 Dec 202315.1815.1815.1815.1815.18-
12 Dec 202315.0715.0715.0715.0715.07-
11 Dec 202315.1015.1015.1015.1015.10-
08 Dec 202315.0715.0715.0715.0715.07-
07 Dec 202315.0515.0515.0515.0515.05-
07 Dec 20230 Dividend
07 Dec 20230.76 Capital gain
06 Dec 202315.8115.8115.8115.8115.05-
05 Dec 202315.8615.8615.8615.8615.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...