IFN - The India Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201920.7220.7920.6920.7120.7130,000
Nov 14, 201920.6520.6720.6020.6620.6624,900
Nov 13, 201920.6020.6520.5620.6220.6261,800
Nov 12, 201920.7620.8420.7020.7020.7087,900
Nov 11, 201920.8120.8820.7220.8420.8438,900
Nov 08, 201920.9721.0020.8020.9020.9069,700
Nov 07, 201921.1521.2521.1021.1721.1771,400
Nov 06, 201921.1021.1621.0021.1021.1089,100
Nov 05, 201921.0621.0920.9621.0021.0044,500
Nov 04, 201921.2821.2821.0821.1121.1175,600
Nov 01, 201921.0121.2021.0121.1821.1890,800
Oct 31, 201920.9820.9920.8720.9420.9463,900
Oct 30, 201920.8920.9920.8420.9920.9972,700
Oct 29, 201920.8220.9420.8020.8420.8467,600
Oct 28, 201920.6220.7820.6020.6520.6582,700
Oct 25, 201920.5020.7820.5020.6720.67179,700
Oct 24, 201920.5920.6320.4820.5920.5958,500
Oct 23, 201920.4920.6020.4220.5620.5653,600
Oct 22, 201920.3820.4920.3520.4320.4333,800
Oct 21, 201920.4620.5020.3820.4220.4254,100
Oct 18, 201920.4120.4520.3420.4320.4384,200
Oct 17, 201920.1720.4020.1720.3620.3673,800
Oct 16, 201920.1520.1520.0120.0220.02159,900
Oct 15, 201919.9920.1819.9920.1520.1544,100
Oct 14, 201919.9220.0019.9219.9419.9425,800
Oct 11, 201919.9920.0019.8619.9819.98133,700
Oct 10, 201919.9819.9919.8419.9819.9867,600
Oct 09, 201919.9520.0019.8519.9719.9753,000
Oct 08, 201919.8419.8519.6619.7819.78148,300
Oct 07, 201919.9119.9419.8119.8819.88106,700
Oct 04, 201920.1220.1520.0120.0720.0767,300
Oct 03, 201920.2220.3120.2020.2920.2954,000
Oct 02, 201920.3120.3120.1120.2220.2268,800
Oct 01, 201920.4320.5920.2020.3320.33146,300
Sep 30, 201920.6120.6120.4820.5320.5379,700
Sep 27, 201920.6020.6220.4020.5120.5171,600
Sep 26, 201920.6220.6220.4520.5620.56113,900
Sep 25, 201920.3920.4520.2420.3920.39126,900
Sep 24, 201920.7520.7520.4920.5320.53141,500
Sep 23, 201920.2720.7520.2620.7020.70205,000
Sep 20, 201920.2820.3520.0420.1120.11175,400
Sep 20, 20190.58 Dividend
Sep 19, 201920.0020.0019.8119.9319.35144,400
Sep 18, 201920.1120.1319.8920.0319.45129,000
Sep 17, 201919.8020.0119.7520.0119.43129,200
Sep 16, 201920.0920.1419.9219.9419.36102,300
Sep 13, 201920.1020.2720.1020.2719.6838,200
Sep 12, 201920.0020.0719.9320.0019.4288,500
Sep 11, 201919.9119.9919.8619.9519.37132,500
Sep 10, 201919.8519.9019.7719.8419.2645,600
Sep 09, 201919.8519.9219.7819.8719.2959,500
Sep 06, 201919.8119.8819.7319.8119.2353,100
Sep 05, 201919.7119.7819.6419.6419.0768,200
Sep 04, 201919.5719.6319.5619.6019.03163,000
Sep 03, 201919.7419.7519.4119.5218.95175,300
Aug 30, 201920.0720.0719.9120.0219.4455,300
Aug 29, 201919.8719.9319.8519.8619.28133,600
Aug 28, 201919.9920.0119.8619.8719.2979,600
Aug 27, 201920.0520.1720.0520.0919.5174,000
Aug 26, 201919.9520.0319.8619.9719.3977,200
Aug 23, 201919.9120.0219.8519.8619.2874,200
Aug 22, 201919.8219.8619.7119.7419.1791,900
Aug 21, 201919.9520.0219.9019.9919.4164,800
Aug 20, 201919.9119.9919.8719.8919.3184,000
Aug 19, 201920.2520.2519.9219.9419.3688,200
Aug 16, 201920.0520.2319.7620.1819.5941,000
Aug 15, 201919.8420.0319.7619.9019.32115,400
Aug 14, 201919.9420.0619.8419.8719.29106,500
Aug 13, 201920.1520.3919.9620.1819.59115,500
Aug 12, 201920.3020.3820.2320.2719.6827,200
Aug 09, 201920.3720.5320.3020.3319.7492,900
Aug 08, 201920.2520.6520.2120.5419.94113,700
Aug 07, 201920.0220.1019.9119.9919.41125,300
Aug 06, 201920.1820.2820.0120.2619.6765,900
Aug 05, 201920.1520.2019.8819.9519.37153,700
Aug 02, 201920.5020.5520.3020.3719.78155,400
Aug 01, 201920.5120.6420.4620.5019.90157,600
Jul 31, 201920.7320.7820.4220.5319.9362,900
Jul 30, 201920.7020.7220.5920.6320.0354,400
Jul 29, 201920.7520.9220.7220.7720.1744,500
Jul 26, 201920.9520.9520.8020.8720.2664,600
Jul 25, 201920.7220.8220.6720.7620.1654,600
Jul 24, 201920.7420.9120.7420.7920.1868,900
Jul 23, 201920.8420.8520.7020.7820.1870,300
Jul 22, 201920.9521.0020.8520.8820.2772,000
Jul 19, 201921.1821.1820.9620.9620.35104,100
Jul 18, 201921.2621.3521.1821.3320.7168,800
Jul 17, 201921.3621.4321.3221.3820.7648,700
Jul 16, 201921.2521.3821.2521.3420.7256,400
Jul 15, 201921.2121.3921.2121.2520.6362,300
Jul 12, 201921.2021.2221.1521.1820.5674,200
Jul 11, 201921.1921.1921.0721.1520.5347,800
Jul 10, 201921.1621.2221.1321.1620.5454,900
Jul 09, 201921.1721.2421.1221.1520.5364,300
Jul 08, 201921.2721.2921.1621.2120.5966,900
Jul 05, 201921.5521.5621.3521.5220.8954,000
Jul 03, 201921.5721.6221.5521.5720.9436,800
Jul 02, 201921.6021.6321.5821.6220.9963,300
Jul 01, 201921.4921.6421.3921.5320.90150,200
Jun 28, 201921.3821.4021.2021.2820.6677,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...