The India Fund, Inc. (NY: IFN )

20.21 USD -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 20.26 20.49 20.18 20.24 172,151 +0.19(+0.95%)
Apr 21, 2021 19.85 20.13 19.80 20.05 163,008 +0.08(+0.40%)
Apr 20, 2021 20.30 20.40 19.92 19.97 146,678 -0.49(-2.39%)
Apr 19, 2021 20.62 20.65 20.36 20.46 130,677 -0.46(-2.20%)
Apr 16, 2021 21.06 21.11 20.87 20.92 63,400 -0.05(-0.24%)
Apr 15, 2021 21.02 21.11 20.94 20.97 56,142 +0.01(+0.05%)
Apr 14, 2021 21.05 21.12 20.96 20.96 52,028 -0.04(-0.19%)
Apr 13, 2021 20.89 21.11 20.89 21.00 52,679 +0.07(+0.33%)
Apr 12, 2021 21.05 21.32 20.67 20.93 356,251 -0.47(-2.20%)
Apr 09, 2021 21.30 21.46 21.16 21.40 79,100 -0.14(-0.65%)
Apr 08, 2021 21.55 21.62 21.01 21.54 120,847 +0.02(+0.09%)
Apr 07, 2021 21.69 21.80 21.52 21.52 64,852 -0.19(-0.88%)
Apr 06, 2021 21.75 21.93 21.70 21.71 48,096 -0.13(-0.60%)
Apr 05, 2021 21.68 21.96 21.68 21.84 124,831 +0.09(+0.41%)
Apr 01, 2021 21.51 21.97 21.51 21.75 156,200 +0.30(+1.40%)
Mar 31, 2021 21.42 21.45 21.29 21.45 121,747 +0.21(+0.99%)
Mar 30, 2021 20.94 21.27 20.94 21.24 58,185 +0.26(+1.24%)
Mar 29, 2021 20.83 21.00 20.76 20.98 103,872 +0.00(+0.00%)
Mar 26, 2021 20.76 21.00 20.76 20.98 82,000 +0.25(+1.21%)
Mar 25, 2021 20.95 21.01 20.72 20.73 166,519 -0.40(-1.89%)
Mar 24, 2021 21.11 21.30 21.07 21.13 49,430 -0.19(-0.89%)
Mar 23, 2021 21.54 21.62 21.31 21.32 100,564 -0.83(-3.75%)
Mar 22, 2021 22.00 22.19 21.96 22.15 159,295 +0.20(+0.91%)
Mar 19, 2021 21.82 21.97 21.77 21.95 107,700 +0.21(+0.97%)
Mar 18, 2021 21.71 21.74 21.46 21.74 109,142 -0.12(-0.55%)
Mar 17, 2021 21.64 21.89 21.52 21.86 86,167 -0.06(-0.27%)
Mar 16, 2021 21.75 21.95 21.72 21.92 110,994 +0.13(+0.60%)
Mar 15, 2021 21.50 21.87 21.40 21.79 120,844 +0.17(+0.79%)
Mar 12, 2021 21.68 21.81 21.45 21.62 149,700 -0.16(-0.73%)
Mar 11, 2021 21.57 21.81 21.55 21.78 83,168 +0.30(+1.40%)
Mar 10, 2021 21.33 21.54 21.28 21.48 106,075 +0.30(+1.42%)
Mar 09, 2021 21.08 21.26 21.07 21.18 97,155 +0.16(+0.76%)
Mar 08, 2021 21.00 21.17 21.00 21.02 129,184 -0.01(-0.05%)
Mar 05, 2021 21.12 21.27 20.84 21.03 49,300 +0.05(+0.24%)
Mar 04, 2021 21.19 21.34 20.80 20.98 166,294 -0.18(-0.85%)
Mar 03, 2021 21.31 21.37 21.04 21.16 98,060 +0.13(+0.62%)
Mar 02, 2021 21.01 21.14 20.94 21.03 72,818 +0.16(+0.77%)
Mar 01, 2021 20.75 20.97 20.65 20.87 112,581 +0.25(+1.21%)
Feb 26, 2021 20.62 20.75 20.34 20.62 99,300 -0.25(-1.20%)
Feb 25, 2021 21.02 21.29 20.87 20.87 67,311 -0.27(-1.28%)
Feb 24, 2021 20.98 21.26 20.84 21.14 88,860 +0.16(+0.76%)
Feb 23, 2021 21.04 21.21 20.83 20.98 124,874 -0.12(-0.57%)
Feb 22, 2021 21.06 21.25 21.00 21.10 90,491 -0.33(-1.54%)
Feb 19, 2021 21.28 21.53 21.28 21.43 61,700 +0.11(+0.52%)
Feb 18, 2021 21.33 21.38 21.22 21.32 85,026 -0.13(-0.61%)
Feb 17, 2021 21.37 21.49 21.36 21.45 83,934 +0.10(+0.47%)
Feb 16, 2021 21.31 21.37 21.26 21.35 79,184 +0.14(+0.66%)
Feb 12, 2021 21.29 21.33 21.00 21.21 77,900 -0.03(-0.14%)
Feb 11, 2021 21.30 21.35 21.18 21.24 65,876 +0.04(+0.19%)
Feb 10, 2021 21.17 21.29 21.12 21.20 65,393 +0.02(+0.09%)
Feb 09, 2021 21.17 21.27 21.15 21.18 66,664 -0.04(-0.19%)
Feb 08, 2021 21.16 21.30 21.15 21.22 74,253 +0.20(+0.95%)
Feb 05, 2021 20.91 21.09 20.82 21.02 155,400 +0.25(+1.20%)
Feb 04, 2021 20.70 20.81 20.68 20.77 67,496 +0.04(+0.19%)
Feb 03, 2021 20.54 20.86 20.54 20.73 92,971 +0.22(+1.07%)
Feb 02, 2021 20.38 20.54 20.30 20.51 58,280 +0.44(+2.19%)
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.