NYSE - Nasdaq Real Time Price USD

The India Fund, Inc. (IFN)

16.34
+0.13
+(0.80%)
As of 12:01:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202516.2716.4116.2716.3416.34125,015
May 13, 202516.1016.2416.0116.2116.21110,100
May 12, 202516.3716.3716.0216.1716.17176,600
May 9, 202515.6415.7715.5715.6315.63114,600
May 8, 202515.7615.7615.5115.5815.58267,100
May 7, 202516.1816.1915.7315.8215.82180,000
May 6, 202516.2416.3416.1216.2716.27100,300
May 5, 202516.2716.3916.2716.3016.30111,300
May 2, 202516.3016.3316.2016.2416.24164,100
May 1, 202515.9716.2715.9116.2416.24245,400
Apr 30, 202515.9215.9615.8015.9315.93191,700
Apr 29, 202515.8515.9015.7815.9015.90154,700
Apr 28, 202515.6215.8315.6215.7715.77126,900
Apr 25, 202515.5415.5615.4115.5615.56150,500
Apr 24, 202515.6715.7815.6715.7215.72145,800
Apr 23, 202515.8915.8915.7015.7515.75135,700
Apr 22, 202515.6215.7815.5615.6815.68140,100
Apr 21, 202515.4015.5715.3515.5015.50239,600
Apr 17, 202515.2915.4415.2915.3215.3298,700
Apr 16, 202514.9215.1114.9215.0515.05167,600
Apr 15, 202514.8015.0214.7514.9714.97136,100
Apr 14, 202514.6014.7814.5414.7014.70118,400
Apr 11, 202514.4114.5014.2714.4614.46137,100
Apr 10, 202514.5114.5114.1614.3414.34179,200
Apr 9, 202514.0014.7913.8714.6514.65275,000
Apr 8, 202514.0714.4914.0614.0914.09319,300
Apr 7, 202514.0214.2513.7613.8013.80546,600
Apr 4, 202515.2315.2814.3314.3714.37522,800
Apr 3, 202515.5015.6515.2115.4015.40245,500
Apr 2, 202515.6115.6515.5415.6515.65107,400
Apr 1, 202515.7015.7015.5715.6015.60117,200
Mar 31, 202515.6715.7815.5915.7715.77107,800
Mar 28, 202515.8815.8815.6015.6915.6989,000
Mar 27, 202515.8015.8415.7215.8015.8094,400
Mar 26, 202515.9915.9915.7415.7615.76132,000
Mar 25, 202516.0416.0515.9616.0016.00117,900
Mar 24, 202516.0416.0915.9716.0916.09167,900
Mar 21, 202515.9215.9415.7815.8815.88133,800
Mar 20, 202515.4315.8815.3515.7715.77283,100
Mar 19, 202515.2515.4915.2515.4515.45131,900
Mar 18, 202515.2015.2515.1515.2015.2075,000
Mar 17, 202514.9615.1914.9015.1315.13100,200
Mar 14, 202514.8114.9914.8114.8814.88101,800
Mar 13, 202514.8314.8314.6014.7414.74122,400
Mar 12, 202514.8314.8414.7614.8014.80109,600
Mar 11, 202514.5914.8314.5414.7714.77184,400
Mar 10, 202514.7814.8514.5714.5914.59204,600
Mar 7, 202514.8114.9314.7614.8814.88155,500
Mar 6, 202514.8414.9514.7214.7914.79193,900
Mar 5, 202514.5114.7814.4014.7714.77207,900
Mar 4, 202514.4514.4514.1714.3214.32250,700
Mar 3, 202514.4214.5114.3514.3514.35368,800
Feb 28, 202514.6914.7014.4014.4614.46401,100
Feb 27, 202514.9314.9814.8214.8214.82118,800
Feb 26, 202514.9515.0414.8514.8914.89231,900
Feb 25, 202514.9115.0514.9115.0015.00234,800
Feb 24, 202515.2515.3414.9114.9214.92294,900
Feb 21, 2025 0.46 Dividend
Feb 21, 202515.3915.4715.2515.2515.25245,800
Feb 20, 202515.7115.9115.7115.8515.39182,100
Feb 19, 202515.7815.7815.6615.7015.24197,300
Feb 18, 202515.7515.8415.7015.7715.31202,900
Feb 14, 202515.8015.8915.7015.7215.26276,400
Feb 13, 202515.7815.9515.7615.9215.46162,900
Feb 12, 202515.7615.8415.7515.7815.32163,200
Feb 11, 202515.9115.9215.7915.8615.40148,200
Feb 10, 202515.9516.0515.9516.0215.56113,300
Feb 7, 202516.0016.1015.9215.9415.48104,800
Feb 6, 202516.1216.2016.0216.0715.60102,500
Feb 5, 202516.1016.1816.1016.1315.6689,700
Feb 4, 202515.9716.1915.9316.1215.65113,800
Feb 3, 202515.8315.9915.7115.9015.44184,800
Jan 31, 202515.9016.1715.9016.0315.56104,800
Jan 30, 202515.7615.9015.7615.8815.42104,100
Jan 29, 202515.7115.7115.6315.6415.19101,300
Jan 28, 202515.6115.7415.6115.6515.20149,600
Jan 27, 202515.7415.7515.6015.6115.16255,900
Jan 24, 202516.0316.0315.8215.8515.39196,200
Jan 23, 202515.9016.0815.9016.0215.56186,800
Jan 22, 202516.0316.0515.8615.9215.46191,800
Jan 21, 202516.0216.0215.8216.0215.56204,200
Jan 17, 202516.0716.1915.9716.0315.56949,000
Jan 16, 202516.2116.2116.0016.0415.57177,000
Jan 15, 202516.1016.2316.0416.1815.71211,200
Jan 14, 202516.0216.1415.9816.0515.58254,300
Jan 13, 202515.8515.9615.8015.9515.49340,300
Jan 10, 202516.1316.1515.9015.9215.46293,400
Jan 8, 202516.0616.2216.0616.1915.72115,100
Jan 7, 202515.9816.1615.9516.1015.63194,800
Jan 6, 202516.1416.1515.9615.9915.53344,000
Jan 3, 202516.1216.2116.1216.1615.69205,900
Jan 2, 202515.9516.1115.9516.0415.57176,000
Dec 31, 202415.7115.8215.7015.7515.29368,700
Dec 30, 202415.8515.9015.6815.7115.25446,800
Dec 27, 202416.0016.0515.8515.9115.45283,900
Dec 26, 202416.0116.0915.9516.0015.54294,300
Dec 24, 202416.1016.1515.9116.1015.63185,500
Dec 23, 202416.1316.2316.1116.1115.64161,000
Dec 20, 202416.1416.2816.0216.1915.72320,800
Dec 19, 202416.4016.4816.1216.2315.76422,300
Dec 18, 202416.7516.8416.1816.3215.85385,200
Dec 17, 202416.9117.0016.7316.8016.31201,300
Dec 16, 202417.1017.2016.9216.9816.49214,700
Dec 13, 202417.1317.2817.0617.0616.56117,800
Dec 12, 202417.2517.2517.0617.1416.64169,600
Dec 11, 202417.2517.3917.2517.2916.7999,800
Dec 10, 202417.3317.4717.2217.2216.7291,600
Dec 9, 202417.5417.5417.3417.3416.84101,100
Dec 6, 202417.4017.5517.3817.5016.99112,400
Dec 5, 202417.1417.4317.1417.3616.86170,100
Dec 4, 202417.0817.2017.0817.1216.62144,700
Dec 3, 202417.2517.2517.0717.1316.63188,500
Dec 2, 202417.2217.3317.2017.2016.7094,500
Nov 29, 202417.2917.2917.1217.2316.73103,900
Nov 27, 202417.3117.4217.2917.3616.8681,900
Nov 26, 202417.3817.4217.3017.3116.8194,200
Nov 25, 202417.2217.3517.0517.3416.84149,200
Nov 22, 202416.8317.1616.8317.1016.60207,400
Nov 21, 2024 0.5 Dividend
Nov 21, 202416.8916.9216.6816.7616.27412,100
Nov 20, 202417.9017.9217.5917.7616.76210,800
Nov 19, 202417.4317.7717.4317.7016.70260,400
Nov 18, 202417.4117.7517.3617.6516.66249,800
Nov 15, 202417.2517.3717.2017.3516.37194,300
Nov 14, 202417.3017.3817.2017.2816.31122,300
Nov 13, 202417.3017.4217.1317.2316.26285,000
Nov 12, 202417.9517.9517.2417.3216.34452,100
Nov 11, 202417.8017.9517.8017.9216.91143,400
Nov 8, 202417.9617.9617.7817.8516.84178,000
Nov 7, 202417.9618.0317.8317.9916.98148,600
Nov 6, 202417.6517.9817.6517.8816.87201,900
Nov 5, 202417.5517.6517.5217.5916.60130,800
Nov 4, 202417.6317.6417.5217.5416.55146,200
Nov 1, 202417.7417.7517.5017.6416.6596,100
Oct 31, 202417.4217.6517.4217.6016.61154,700
Oct 30, 202417.5017.5517.4417.4716.49199,400
Oct 29, 202417.6517.6517.5417.5416.55105,500
Oct 28, 202417.7117.8617.6117.6116.62155,800
Oct 25, 202418.0018.0917.6317.6516.66249,300
Oct 24, 202418.2318.2818.0318.0417.0295,800
Oct 23, 202418.2518.3018.2118.2517.2278,300
Oct 22, 202418.5118.5418.2718.3117.28141,700
Oct 21, 202418.7018.7418.5218.5517.5094,100
Oct 18, 202418.7318.8118.6818.6917.6471,300
Oct 17, 202418.8718.9618.7118.7817.7275,900
Oct 16, 202418.6918.9618.6818.8917.83109,000
Oct 15, 202418.7218.8018.6818.6817.6385,300
Oct 14, 202418.7218.7318.6718.7217.6651,300
Oct 11, 202418.6718.7818.6718.7217.6665,500
Oct 10, 202418.6318.7518.5718.7217.6653,300
Oct 9, 202418.5518.6318.4718.5617.5162,500
Oct 8, 202418.5318.6618.5218.5717.52100,900
Oct 7, 202418.6918.6918.3918.4017.36103,900
Oct 4, 202418.6618.6818.5518.6317.58121,700
Oct 3, 202418.8518.8818.6218.6717.62105,400
Oct 2, 202418.9318.9618.8518.9117.8471,000
Oct 1, 202419.0219.1018.9118.9117.84104,200
Sep 30, 202419.1919.1918.9519.0217.95157,900
Sep 27, 202419.1619.2319.0719.2318.1578,200
Sep 26, 202419.2119.2519.0519.1118.0377,600
Sep 25, 202418.9919.1718.9919.1518.0791,100
Sep 24, 202419.0519.0918.8118.9917.92153,200
Sep 23, 202418.9119.1518.9118.9617.89164,700
Sep 20, 202418.4618.8418.4518.8317.77202,700
Sep 19, 202418.4018.4618.3518.3817.3470,700
Sep 18, 202418.4618.4918.2718.2817.2571,100
Sep 17, 202418.4318.4418.3518.4217.3896,500
Sep 16, 202418.1118.4218.1118.4017.36135,400
Sep 13, 202418.1918.1918.0918.1617.1454,200
Sep 12, 202418.0718.2318.0718.1317.1193,700
Sep 11, 202418.0118.0617.9517.9816.9775,100
Sep 10, 202418.0218.1018.0118.0817.0642,900
Sep 9, 202417.9718.1717.9517.9516.94113,900
Sep 6, 202418.0918.1417.9017.9716.96154,600
Sep 5, 202418.2518.2618.1218.1517.1378,900
Sep 4, 202418.2318.2818.1918.2317.2070,600
Sep 3, 202418.2318.2718.1418.1917.1655,400
Aug 30, 202418.1318.3418.0618.2717.2480,700
Aug 29, 202418.2018.2618.0518.0517.0396,900
Aug 28, 202418.2018.3318.1518.1517.1388,500
Aug 27, 202418.3018.3718.1918.2017.17105,600
Aug 26, 202418.5318.6018.3818.3917.35116,400
Aug 23, 2024 0.49 Dividend
Aug 23, 202418.4218.5818.3818.5217.48129,800
Aug 22, 202419.0519.0518.8918.9017.37149,100
Aug 21, 202418.9519.0618.9219.0517.5190,900
Aug 20, 202419.0019.0818.8818.9117.38104,500
Aug 19, 202418.8919.0818.8819.0017.46267,300
Aug 16, 202418.7618.9218.7418.8517.33118,400
Aug 15, 202418.5018.7418.5018.7217.2196,500
Aug 14, 202418.4918.5018.4518.4716.9897,900
Aug 13, 202418.3318.4918.3018.4917.00104,100
Aug 12, 202418.1018.4318.0618.4116.92180,200
Aug 9, 202417.8918.1017.8918.0116.5571,700
Aug 8, 202417.9317.9317.7717.8916.4470,700
Aug 7, 202417.7917.9517.7917.8516.4199,900
Aug 6, 202417.6017.7517.5617.7316.30108,800
Aug 5, 202417.4517.6517.3517.6116.19235,500
Aug 2, 202418.0718.2817.7717.9816.53187,800
Aug 1, 202418.4718.4718.2918.3616.88107,700
Jul 31, 202418.2318.5018.1918.4816.99152,100
Jul 30, 202418.1218.2018.1118.1316.6695,400
Jul 29, 202418.1418.1818.1118.1316.66116,000
Jul 26, 202418.1018.2318.1018.1016.64140,600
Jul 25, 202417.8518.0017.7617.9516.5092,000
Jul 24, 202417.9417.9917.8817.8916.4483,700
Jul 23, 202417.9417.9717.7917.8516.41149,200
Jul 22, 202418.0518.1318.0218.0716.6187,200
Jul 19, 202418.2518.2517.9518.0016.55412,300
Jul 18, 202418.4718.4718.2618.3216.84134,500
Jul 17, 202418.1918.3818.1718.3716.89121,000
Jul 16, 202418.0218.2518.0218.2316.76182,300
Jul 15, 202417.9818.1417.9318.0316.57186,700
Jul 12, 202417.9118.0417.9017.9716.52161,800
Jul 11, 202417.9017.9717.8317.9416.49215,300
Jul 10, 202417.9517.9917.9117.9916.5478,600
Jul 9, 202417.8918.0317.8618.0116.55153,900
Jul 8, 202417.9817.9917.8517.8616.42187,800
Jul 5, 202417.9418.0417.8817.9916.54180,100
Jul 3, 202417.8217.8517.7617.8116.3775,500
Jul 2, 202417.8517.8817.6617.6916.26190,000
Jul 1, 202417.9117.9617.7617.8116.37125,000
Jun 28, 202417.9217.9317.8417.8616.4279,900
Jun 27, 202417.9517.9517.8017.8816.43135,200
Jun 26, 202417.8117.8617.6917.7216.29168,400
Jun 25, 202417.7817.8417.7617.7916.3591,200
Jun 24, 202417.6717.8417.6717.7416.31101,900
Jun 21, 202417.6417.7817.6317.6716.24101,400
Jun 20, 202417.8417.8617.6717.7716.33138,700
Jun 18, 202417.7617.9917.7617.9116.46116,800
Jun 17, 202417.8317.9517.7917.8416.40170,500
Jun 14, 202417.7817.8917.7817.8916.4498,300
Jun 13, 202417.7517.8017.7417.8016.36210,500
Jun 12, 202417.6817.7417.6317.7416.31137,800
Jun 11, 202417.4617.5517.3817.4916.08139,000
Jun 10, 202417.3117.4517.3117.4516.04177,600
Jun 7, 202417.3617.5317.3617.4316.02160,100
Jun 6, 202417.2617.3817.2017.2915.89202,900
Jun 5, 202417.4017.5017.0217.1715.78512,400
Jun 4, 202416.8017.2616.6217.1615.771,033,400
Jun 3, 202417.6817.7717.5517.6816.25534,900
May 31, 202417.5217.5417.2317.2715.87374,000
May 30, 2024 0.45 Dividend
May 30, 202417.5517.5517.4217.5016.09205,900
May 29, 202417.8917.9717.8317.8916.03305,300
May 28, 202418.0318.0817.9017.9916.12704,200
May 24, 202418.0318.0617.9618.0016.13228,600
May 23, 202418.0218.1217.9218.0116.14208,600
May 22, 202417.9518.0417.8917.9316.07144,200
May 21, 202417.9118.0017.8717.9516.08201,200
May 20, 202417.9217.9617.8817.8916.03173,200
May 17, 202417.9917.9917.8317.9216.06160,500
May 16, 202418.0218.0517.7717.9116.05270,700
May 15, 202417.9117.9517.7517.9516.08392,800
May 14, 202417.7417.8717.6717.8015.95513,100

Related Tickers

IIF Morgan Stanley India Investment Fund, Inc.
26.55
+0.55%
 
HQH Abrdn Healthcare Investors
15.26
-0.65%
 
HQL Abrdn Life Sciences Investors
12.02
-0.92%
 
ASGI Abrdn Global Infrastructure Income Fund
19.05
+0.26%
 
THQ Abrdn Healthcare Opportunities Fund
18.09
-0.85%
 
AOD Abrdn Total Dynamic Dividend Fund
8.50
-0.23%
 
EIC Eagle Point Income Company Inc.
14.14
-0.63%
 
AWP abrdn Global Premier Properties Fund
3.8490
-2.06%
 
JEQ Abrdn Japan Equity Fund Inc
6.90
-1.70%
 
RVT Royce Small-Cap Trust, Inc.
15.06
-0.17%