NYSE - Nasdaq Real Time Price USD

The India Fund, Inc. (IFN)

Compare
16.20 -0.11 (-0.70%)
As of 1:40:57 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 16.40 16.47 16.20 16.20 16.20 287,183
Dec 18, 2024 16.75 16.84 16.18 16.32 16.32 385,200
Dec 17, 2024 16.91 17.00 16.73 16.80 16.80 201,300
Dec 16, 2024 17.10 17.20 16.92 16.98 16.98 214,700
Dec 13, 2024 17.13 17.28 17.06 17.06 17.06 117,800
Dec 12, 2024 17.25 17.25 17.06 17.14 17.14 169,600
Dec 11, 2024 17.25 17.39 17.25 17.29 17.29 99,800
Dec 10, 2024 17.33 17.47 17.22 17.22 17.22 91,600
Dec 9, 2024 17.54 17.54 17.34 17.34 17.34 101,100
Dec 6, 2024 17.40 17.55 17.38 17.50 17.50 112,400
Dec 5, 2024 17.14 17.43 17.14 17.36 17.36 170,100
Dec 4, 2024 17.08 17.20 17.08 17.12 17.12 144,700
Dec 3, 2024 17.25 17.25 17.07 17.13 17.13 188,500
Dec 2, 2024 17.22 17.33 17.20 17.20 17.20 94,500
Nov 29, 2024 17.29 17.29 17.12 17.23 17.23 103,900
Nov 27, 2024 17.31 17.42 17.29 17.36 17.36 81,900
Nov 26, 2024 17.38 17.42 17.30 17.31 17.31 94,200
Nov 25, 2024 17.22 17.35 17.05 17.34 17.34 149,200
Nov 22, 2024 16.83 17.16 16.83 17.10 17.10 207,400
Nov 21, 2024 0.50 Dividend
Nov 21, 2024 16.89 16.92 16.68 16.76 16.76 412,100
Nov 20, 2024 17.90 17.92 17.59 17.76 17.26 210,800
Nov 19, 2024 17.43 17.77 17.43 17.70 17.20 260,400
Nov 18, 2024 17.41 17.75 17.36 17.65 17.15 249,800
Nov 15, 2024 17.25 17.37 17.20 17.35 16.86 194,300
Nov 14, 2024 17.30 17.38 17.20 17.28 16.79 122,300
Nov 13, 2024 17.30 17.42 17.13 17.23 16.74 285,000
Nov 12, 2024 17.95 17.95 17.24 17.32 16.83 452,100
Nov 11, 2024 17.80 17.95 17.80 17.92 17.42 143,400
Nov 8, 2024 17.96 17.96 17.78 17.85 17.35 178,000
Nov 7, 2024 17.96 18.03 17.83 17.99 17.48 148,600
Nov 6, 2024 17.65 17.98 17.65 17.88 17.38 201,900
Nov 5, 2024 17.55 17.65 17.52 17.59 17.09 130,800
Nov 4, 2024 17.63 17.64 17.52 17.54 17.05 146,200
Nov 1, 2024 17.74 17.75 17.50 17.64 17.14 96,100
Oct 31, 2024 17.42 17.65 17.42 17.60 17.10 154,700
Oct 30, 2024 17.50 17.55 17.44 17.47 16.98 199,400
Oct 29, 2024 17.65 17.65 17.54 17.54 17.05 105,500
Oct 28, 2024 17.71 17.86 17.61 17.61 17.11 155,800
Oct 25, 2024 18.00 18.09 17.63 17.65 17.15 249,300
Oct 24, 2024 18.23 18.28 18.03 18.04 17.53 95,800
Oct 23, 2024 18.25 18.30 18.21 18.25 17.74 78,300
Oct 22, 2024 18.51 18.54 18.27 18.31 17.79 141,700
Oct 21, 2024 18.70 18.74 18.52 18.55 18.03 94,100
Oct 18, 2024 18.73 18.81 18.68 18.69 18.16 71,300
Oct 17, 2024 18.87 18.96 18.71 18.78 18.25 75,900
Oct 16, 2024 18.69 18.96 18.68 18.89 18.36 109,000
Oct 15, 2024 18.72 18.80 18.68 18.68 18.15 85,300
Oct 14, 2024 18.72 18.73 18.67 18.72 18.19 51,300
Oct 11, 2024 18.67 18.78 18.67 18.72 18.19 65,500
Oct 10, 2024 18.63 18.75 18.57 18.72 18.19 53,300
Oct 9, 2024 18.55 18.63 18.47 18.56 18.04 62,500
Oct 8, 2024 18.53 18.66 18.52 18.57 18.05 100,900
Oct 7, 2024 18.69 18.69 18.39 18.40 17.88 103,900
Oct 4, 2024 18.66 18.68 18.55 18.63 18.11 121,700
Oct 3, 2024 18.85 18.88 18.62 18.67 18.14 105,400
Oct 2, 2024 18.93 18.96 18.85 18.91 18.38 71,000
Oct 1, 2024 19.02 19.10 18.91 18.91 18.38 104,200
Sep 30, 2024 19.19 19.19 18.95 19.02 18.48 157,900
Sep 27, 2024 19.16 19.23 19.07 19.23 18.69 78,200
Sep 26, 2024 19.21 19.25 19.05 19.11 18.57 77,600
Sep 25, 2024 18.99 19.17 18.99 19.15 18.61 91,100
Sep 24, 2024 19.05 19.09 18.81 18.99 18.46 153,200
Sep 23, 2024 18.91 19.15 18.91 18.96 18.43 164,700
Sep 20, 2024 18.46 18.84 18.45 18.83 18.30 202,700
Sep 19, 2024 18.40 18.46 18.35 18.38 17.86 70,700
Sep 18, 2024 18.46 18.49 18.27 18.28 17.77 71,100
Sep 17, 2024 18.43 18.44 18.35 18.42 17.90 96,500
Sep 16, 2024 18.11 18.42 18.11 18.40 17.88 135,400
Sep 13, 2024 18.19 18.19 18.09 18.16 17.65 54,200
Sep 12, 2024 18.07 18.23 18.07 18.13 17.62 93,700
Sep 11, 2024 18.01 18.06 17.95 17.98 17.47 75,100
Sep 10, 2024 18.02 18.10 18.01 18.08 17.57 42,900
Sep 9, 2024 17.97 18.17 17.95 17.95 17.44 113,900
Sep 6, 2024 18.09 18.14 17.90 17.97 17.46 154,600
Sep 5, 2024 18.25 18.26 18.12 18.15 17.64 78,900
Sep 4, 2024 18.23 18.28 18.19 18.23 17.72 70,600
Sep 3, 2024 18.23 18.27 18.14 18.19 17.68 55,400
Aug 30, 2024 18.13 18.34 18.06 18.27 17.76 80,700
Aug 29, 2024 18.20 18.26 18.05 18.05 17.54 96,900
Aug 28, 2024 18.20 18.33 18.15 18.15 17.64 88,500
Aug 27, 2024 18.30 18.37 18.19 18.20 17.69 105,600
Aug 26, 2024 18.53 18.60 18.38 18.39 17.87 116,400
Aug 23, 2024 0.49 Dividend
Aug 23, 2024 18.42 18.58 18.38 18.52 18.00 129,800
Aug 22, 2024 19.05 19.05 18.89 18.90 17.89 149,100
Aug 21, 2024 18.95 19.06 18.92 19.05 18.03 90,900
Aug 20, 2024 19.00 19.08 18.88 18.91 17.90 104,500
Aug 19, 2024 18.89 19.08 18.88 19.00 17.99 267,300
Aug 16, 2024 18.76 18.92 18.74 18.85 17.84 118,400
Aug 15, 2024 18.50 18.74 18.50 18.72 17.72 96,500
Aug 14, 2024 18.49 18.50 18.45 18.47 17.48 97,900
Aug 13, 2024 18.33 18.49 18.30 18.49 17.50 104,100
Aug 12, 2024 18.10 18.43 18.06 18.41 17.43 180,200
Aug 9, 2024 17.89 18.10 17.89 18.01 17.05 71,700
Aug 8, 2024 17.93 17.93 17.77 17.89 16.94 70,700
Aug 7, 2024 17.79 17.95 17.79 17.85 16.90 99,900
Aug 6, 2024 17.60 17.75 17.56 17.73 16.78 108,800
Aug 5, 2024 17.45 17.65 17.35 17.61 16.67 235,500
Aug 2, 2024 18.07 18.28 17.77 17.98 17.02 187,800
Aug 1, 2024 18.47 18.47 18.29 18.36 17.38 107,700
Jul 31, 2024 18.23 18.50 18.19 18.48 17.49 152,100
Jul 30, 2024 18.12 18.20 18.11 18.13 17.16 95,400
Jul 29, 2024 18.14 18.18 18.11 18.13 17.16 116,000
Jul 26, 2024 18.10 18.23 18.10 18.10 17.13 140,600
Jul 25, 2024 17.85 18.00 17.76 17.95 16.99 92,000
Jul 24, 2024 17.94 17.99 17.88 17.89 16.94 83,700
Jul 23, 2024 17.94 17.97 17.79 17.85 16.90 149,200
Jul 22, 2024 18.05 18.13 18.02 18.07 17.11 87,200
Jul 19, 2024 18.25 18.25 17.95 18.00 17.04 412,300
Jul 18, 2024 18.47 18.47 18.26 18.32 17.34 134,500
Jul 17, 2024 18.19 18.38 18.17 18.37 17.39 121,000
Jul 16, 2024 18.02 18.25 18.02 18.23 17.26 182,300
Jul 15, 2024 17.98 18.14 17.93 18.03 17.07 186,700
Jul 12, 2024 17.91 18.04 17.90 17.97 17.01 161,800
Jul 11, 2024 17.90 17.97 17.83 17.94 16.98 215,300
Jul 10, 2024 17.95 17.99 17.91 17.99 17.03 78,600
Jul 9, 2024 17.89 18.03 17.86 18.01 17.05 153,900
Jul 8, 2024 17.98 17.99 17.85 17.86 16.91 187,800
Jul 5, 2024 17.94 18.04 17.88 17.99 17.03 180,100
Jul 3, 2024 17.82 17.85 17.76 17.81 16.86 75,500
Jul 2, 2024 17.85 17.88 17.66 17.69 16.75 190,000
Jul 1, 2024 17.91 17.96 17.76 17.81 16.86 125,000
Jun 28, 2024 17.92 17.93 17.84 17.86 16.91 79,900
Jun 27, 2024 17.95 17.95 17.80 17.88 16.93 135,200
Jun 26, 2024 17.81 17.86 17.69 17.72 16.77 168,400
Jun 25, 2024 17.78 17.84 17.76 17.79 16.84 91,200
Jun 24, 2024 17.67 17.84 17.67 17.74 16.79 101,900
Jun 21, 2024 17.64 17.78 17.63 17.67 16.73 101,400
Jun 20, 2024 17.84 17.86 17.67 17.77 16.82 138,700
Jun 18, 2024 17.76 17.99 17.76 17.91 16.95 116,800
Jun 17, 2024 17.83 17.95 17.79 17.84 16.89 170,500
Jun 14, 2024 17.78 17.89 17.78 17.89 16.94 98,300
Jun 13, 2024 17.75 17.80 17.74 17.80 16.85 210,500
Jun 12, 2024 17.68 17.74 17.63 17.74 16.79 137,800
Jun 11, 2024 17.46 17.55 17.38 17.49 16.56 139,000
Jun 10, 2024 17.31 17.45 17.31 17.45 16.52 177,600
Jun 7, 2024 17.36 17.53 17.36 17.43 16.50 160,100
Jun 6, 2024 17.26 17.38 17.20 17.29 16.37 202,900
Jun 5, 2024 17.40 17.50 17.02 17.17 16.25 512,400
Jun 4, 2024 16.80 17.26 16.62 17.16 16.24 1,033,400
Jun 3, 2024 17.68 17.77 17.55 17.68 16.74 534,900
May 31, 2024 17.52 17.54 17.23 17.27 16.35 374,000
May 30, 2024 0.45 Dividend
May 30, 2024 17.55 17.55 17.42 17.50 16.57 205,900
May 29, 2024 17.89 17.97 17.83 17.89 16.51 305,300
May 28, 2024 18.03 18.08 17.90 17.99 16.60 704,200
May 24, 2024 18.03 18.06 17.96 18.00 16.61 228,600
May 23, 2024 18.02 18.12 17.92 18.01 16.62 208,600
May 22, 2024 17.95 18.04 17.89 17.93 16.55 144,200
May 21, 2024 17.91 18.00 17.87 17.95 16.56 201,200
May 20, 2024 17.92 17.96 17.88 17.89 16.51 173,200
May 17, 2024 17.99 17.99 17.83 17.92 16.54 160,500
May 16, 2024 18.02 18.05 17.77 17.91 16.53 270,700
May 15, 2024 17.91 17.95 17.75 17.95 16.56 392,800
May 14, 2024 17.74 17.87 17.67 17.80 16.43 513,100
May 13, 2024 17.61 17.85 17.61 17.80 16.43 179,200
May 10, 2024 17.65 17.75 17.59 17.61 16.25 214,900
May 9, 2024 17.99 18.05 17.55 17.62 16.26 267,100
May 8, 2024 17.84 17.95 17.81 17.87 16.49 109,200
May 7, 2024 18.02 18.10 17.81 17.84 16.46 195,300
May 6, 2024 18.09 18.33 18.03 18.04 16.65 162,700
May 3, 2024 18.12 18.49 18.06 18.08 16.68 197,200
May 2, 2024 18.04 18.40 18.03 18.12 16.72 252,200
May 1, 2024 18.18 18.42 17.93 18.03 16.64 184,200
Apr 30, 2024 18.25 18.35 18.25 18.25 16.84 102,500
Apr 29, 2024 18.39 18.61 18.30 18.36 16.94 165,300
Apr 26, 2024 17.98 18.45 17.92 18.28 16.87 90,700
Apr 25, 2024 18.22 18.39 17.90 17.94 16.56 99,900
Apr 24, 2024 18.69 18.69 18.22 18.28 16.87 127,300
Apr 23, 2024 18.06 18.53 18.06 18.28 16.87 209,200
Apr 22, 2024 17.68 18.09 17.68 17.95 16.56 174,500
Apr 19, 2024 17.66 17.72 17.55 17.64 16.28 138,700
Apr 18, 2024 17.79 17.84 17.55 17.60 16.24 249,200
Apr 17, 2024 18.01 18.01 17.20 17.55 16.20 800,300
Apr 16, 2024 18.73 18.86 18.19 18.41 16.99 1,005,600
Apr 15, 2024 19.44 19.47 18.42 18.47 17.04 593,400
Apr 12, 2024 19.57 19.62 19.36 19.40 17.90 666,200
Apr 11, 2024 19.56 19.73 19.45 19.70 18.18 222,900
Apr 10, 2024 19.40 19.75 19.40 19.62 18.11 118,300
Apr 9, 2024 19.39 19.62 19.35 19.39 17.89 504,000
Apr 8, 2024 20.46 20.47 19.32 19.35 17.86 1,072,500
Apr 5, 2024 20.41 20.55 20.31 20.41 18.84 93,400
Apr 4, 2024 20.71 20.83 20.35 20.39 18.82 116,200
Apr 3, 2024 20.47 20.67 20.40 20.63 19.04 128,100
Apr 2, 2024 20.54 20.63 20.47 20.47 18.89 96,500
Apr 1, 2024 20.70 20.71 20.50 20.55 18.96 179,100
Mar 28, 2024 20.26 20.50 20.26 20.47 18.89 122,800
Mar 27, 2024 19.95 20.18 19.94 20.15 18.60 136,700
Mar 26, 2024 19.77 19.90 19.77 19.86 18.33 93,100
Mar 25, 2024 19.74 19.79 19.71 19.74 18.22 55,800
Mar 22, 2024 19.77 19.78 19.64 19.69 18.17 112,600
Mar 21, 2024 19.58 19.80 19.58 19.75 18.23 144,500
Mar 20, 2024 19.50 19.64 19.43 19.55 18.04 123,300
Mar 19, 2024 20.10 20.12 19.41 19.45 17.95 318,500
Mar 18, 2024 20.35 20.36 20.22 20.23 18.67 78,400
Mar 15, 2024 20.46 20.46 20.20 20.22 18.66 99,000
Mar 14, 2024 20.53 20.75 20.37 20.38 18.81 120,000
Mar 13, 2024 20.73 20.73 20.37 20.41 18.84 236,900
Mar 12, 2024 21.05 21.05 20.85 20.94 19.32 92,500
Mar 11, 2024 20.91 21.02 20.89 20.99 19.37 103,800
Mar 8, 2024 20.79 21.25 20.75 21.02 19.40 332,000
Mar 7, 2024 20.71 20.80 20.63 20.75 19.15 221,300
Mar 6, 2024 20.72 20.77 20.65 20.69 19.09 153,800
Mar 5, 2024 20.63 20.71 20.52 20.52 18.94 119,400
Mar 4, 2024 20.80 20.83 20.65 20.65 19.06 226,800
Mar 1, 2024 20.63 20.81 20.62 20.75 19.15 173,800
Feb 29, 2024 20.49 20.54 20.38 20.45 18.87 112,000
Feb 28, 2024 20.40 20.50 20.35 20.36 18.79 159,200
Feb 27, 2024 20.46 20.69 20.41 20.59 19.00 235,700
Feb 26, 2024 20.48 20.49 20.27 20.36 18.79 128,100
Feb 23, 2024 20.31 20.55 20.19 20.52 18.94 171,100
Feb 22, 2024 20.40 20.40 20.17 20.21 18.65 100,900
Feb 21, 2024 0.43 Dividend
Feb 21, 2024 20.13 20.14 19.97 20.04 18.49 130,000
Feb 20, 2024 20.70 20.70 20.52 20.57 18.59 138,700
Feb 16, 2024 20.40 20.64 20.39 20.51 18.53 152,700
Feb 15, 2024 20.20 20.40 20.15 20.38 18.41 164,200
Feb 14, 2024 19.89 20.20 19.89 20.19 18.24 192,500
Feb 13, 2024 19.88 19.88 19.71 19.77 17.86 119,600
Feb 12, 2024 19.86 19.91 19.70 19.91 17.99 129,100
Feb 9, 2024 19.86 19.92 19.77 19.88 17.96 111,500
Feb 8, 2024 19.92 19.92 19.76 19.83 17.92 84,600
Feb 7, 2024 19.94 19.97 19.89 19.95 18.03 107,100
Feb 6, 2024 19.72 19.95 19.62 19.89 17.97 169,700
Feb 5, 2024 19.73 19.80 19.54 19.62 17.73 139,800
Feb 2, 2024 19.45 19.70 19.32 19.63 17.74 153,300
Feb 1, 2024 19.23 19.45 19.15 19.44 17.56 191,600
Jan 31, 2024 19.13 19.30 19.07 19.13 17.28 166,200
Jan 30, 2024 18.95 19.19 18.91 19.04 17.20 124,800
Jan 29, 2024 19.02 19.26 19.02 19.20 17.35 114,600
Jan 26, 2024 18.91 19.01 18.86 18.91 17.09 64,900
Jan 25, 2024 18.93 18.94 18.86 18.89 17.07 85,400
Jan 24, 2024 18.73 19.05 18.73 18.82 17.00 91,600
Jan 23, 2024 18.84 18.84 18.57 18.58 16.79 190,600
Jan 22, 2024 18.93 19.07 18.84 19.01 17.18 139,300
Jan 19, 2024 18.60 18.75 18.60 18.72 16.91 72,800
Jan 18, 2024 18.45 18.72 18.45 18.58 16.79 122,800
Jan 17, 2024 18.67 18.75 18.48 18.50 16.72 146,400
Jan 16, 2024 19.26 19.26 18.82 18.87 17.05 140,300
Jan 12, 2024 18.71 19.25 18.71 19.24 17.38 199,300
Jan 11, 2024 18.64 18.70 18.55 18.65 16.85 98,700
Jan 10, 2024 18.63 18.76 18.58 18.75 16.94 114,900
Jan 9, 2024 18.58 18.64 18.38 18.53 16.74 104,000
Jan 8, 2024 18.65 18.67 18.49 18.63 16.83 104,300
Jan 5, 2024 18.59 18.67 18.50 18.62 16.82 71,500
Jan 4, 2024 18.26 18.50 18.23 18.47 16.69 105,200
Jan 3, 2024 18.22 18.23 18.14 18.15 16.40 45,700
Jan 2, 2024 18.23 18.32 18.20 18.28 16.52 79,500
Dec 29, 2023 18.26 18.34 18.20 18.29 16.53 82,100
Dec 28, 2023 18.20 18.30 18.20 18.26 16.50 93,000
Dec 27, 2023 18.17 18.29 18.13 18.14 16.39 82,700
Dec 26, 2023 18.14 18.17 18.01 18.12 16.37 87,700
Dec 22, 2023 17.92 18.08 17.92 18.06 16.32 67,800
Dec 21, 2023 17.86 17.95 17.81 17.87 16.15 72,900
Dec 20, 2023 18.06 18.06 17.72 17.72 16.01 126,600
Dec 19, 2023 18.37 18.40 18.17 18.20 16.44 118,000

Related Tickers

IIF Morgan Stanley India Investment Fund, Inc.
25.56
-0.16%
 
HQH Abrdn Healthcare Investors
16.04
-1.63%
 
HQL Abrdn Life Sciences Investors
13.25
-0.67%
 
THQ Abrdn Healthcare Opportunities Fund
18.54
-0.27%
 
USA Liberty All-Star Equity Fund
6.80
-0.95%
 
IAF Abrdn Australia Equity Fund Inc
4.1790
-1.09%
 
TEI Templeton Emerging Markets Income Fund
5.12
-0.68%
 
THW Abrdn World Healthcare Fund
11.02
-0.46%
 
ACP Abrdn Income Credit Strategies Fund
5.83
-0.16%
 
ASGI Abrdn Global Infrastructure Income Fund
17.45
-0.85%