The India Fund, Inc. (NY: IFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	17.52	17.54	17.23	17.27	373,983	-0.23(-1.31%)
May 30, 2024	17.55	17.55	17.42	17.50	205,886	+0.06(+0.34%)
May 29, 2024	17.44	17.52	17.38	17.44	312,111	-0.10(-0.56%)
May 28, 2024	17.58	17.63	17.45	17.54	721,354	-0.01(-0.06%)
May 24, 2024	17.58	17.61	17.51	17.55	234,448	-0.01(-0.06%)
May 23, 2024	17.57	17.66	17.47	17.56	214,018	+0.08(+0.45%)
May 22, 2024	17.50	17.59	17.44	17.48	147,966	-0.02(-0.11%)
May 21, 2024	17.46	17.55	17.42	17.50	206,366	+0.06(+0.34%)
May 20, 2024	17.47	17.51	17.43	17.44	177,711	-0.03(-0.17%)
May 17, 2024	17.54	17.54	17.38	17.47	164,615	+0.01(+0.06%)
May 16, 2024	17.57	17.60	17.32	17.46	277,711	-0.04(-0.22%)
May 15, 2024	17.46	17.50	17.30	17.50	402,976	+0.15(+0.84%)
May 14, 2024	17.29	17.42	17.23	17.35	526,313	+0.00(+0.00%)
May 13, 2024	17.17	17.40	17.17	17.35	183,800	+0.19(+1.08%)
May 10, 2024	17.21	17.30	17.15	17.17	220,405	-0.01(-0.06%)
May 09, 2024	17.54	17.60	17.11	17.18	274,014	-0.24(-1.40%)
May 08, 2024	17.39	17.50	17.36	17.42	112,016	+0.03(+0.17%)
May 07, 2024	17.57	17.64	17.36	17.39	200,043	-0.19(-1.11%)
May 06, 2024	17.64	17.87	17.58	17.59	167,033	-0.04(-0.22%)
May 03, 2024	17.66	18.02	17.61	17.63	202,529	-0.04(-0.22%)
May 02, 2024	17.59	17.94	17.58	17.66	258,751	+0.09(+0.50%)
May 01, 2024	17.72	17.96	17.48	17.58	188,931	-0.21(-1.21%)
Apr 30, 2024	17.79	17.89	17.79	17.79	104,988	-0.11(-0.60%)
Apr 29, 2024	17.93	18.14	17.84	17.90	169,563	+0.08(+0.44%)
Apr 26, 2024	17.53	17.99	17.47	17.82	93,074	+0.33(+1.90%)
Apr 25, 2024	17.76	17.93	17.45	17.49	102,474	-0.33(-1.86%)
Apr 24, 2024	18.22	18.22	17.76	17.82	130,607	+0.00(+0.00%)
Apr 23, 2024	17.61	18.06	17.61	17.82	214,546	+0.32(+1.84%)
Apr 22, 2024	17.24	17.64	17.24	17.50	179,205	+0.30(+1.76%)
Apr 19, 2024	17.22	17.27	17.11	17.20	142,315	+0.04(+0.23%)
Apr 18, 2024	17.34	17.39	17.11	17.16	255,777	+0.05(+0.28%)
Apr 17, 2024	17.56	17.56	16.77	17.11	820,915	-0.84(-4.67%)
Apr 16, 2024	18.26	18.39	17.73	17.95	1,031,577	-0.06(-0.32%)
Apr 15, 2024	18.95	18.98	17.95	18.01	608,743	-0.91(-4.79%)
Apr 12, 2024	19.08	19.13	18.87	18.91	683,704	-0.29(-1.52%)
Apr 11, 2024	19.07	19.23	18.96	19.20	228,646	+0.08(+0.41%)
Apr 10, 2024	18.91	19.25	18.91	19.13	121,301	+0.22(+1.19%)
Apr 09, 2024	18.90	19.13	18.86	18.90	517,041	+0.04(+0.21%)
Apr 08, 2024	19.95	19.96	18.83	18.86	1,100,160	-1.03(-5.19%)
Apr 05, 2024	19.90	20.03	19.80	19.90	95,845	+0.02(+0.10%)
Apr 04, 2024	20.19	20.31	19.84	19.88	119,308	-0.23(-1.16%)
Apr 03, 2024	19.96	20.15	19.89	20.11	131,398	+0.16(+0.78%)
Apr 02, 2024	20.02	20.11	19.96	19.96	98,985	-0.08(-0.39%)
Apr 01, 2024	20.18	20.19	19.98	20.03	183,767	+0.08(+0.39%)
Mar 28, 2024	19.75	19.96	19.94	19.96	125,950	+0.31(+1.59%)
Mar 27, 2024	19.45	19.67	19.45	19.64	140,294	+0.28(+1.46%)
Mar 26, 2024	19.27	19.40	19.27	19.36	95,480	+0.12(+0.61%)
Mar 25, 2024	19.24	19.29	19.21	19.24	57,231	+0.05(+0.25%)
Mar 22, 2024	19.27	19.28	19.15	19.19	115,513	-0.06(-0.30%)
Mar 21, 2024	19.09	19.30	19.09	19.25	148,225	+0.20(+1.02%)
Mar 20, 2024	19.01	19.15	18.94	19.06	126,512	+0.10(+0.51%)
Mar 19, 2024	19.59	19.61	18.92	18.96	326,134	-0.76(-3.86%)
Mar 18, 2024	19.84	19.85	19.71	19.72	80,437	+0.01(+0.05%)
Mar 15, 2024	19.95	19.95	19.69	19.71	101,543	-0.16(-0.79%)
Mar 14, 2024	20.01	20.23	19.86	19.87	123,060	-0.03(-0.15%)
Mar 13, 2024	20.21	20.21	19.86	19.90	243,017	-0.52(-2.53%)
Mar 12, 2024	20.52	20.52	20.33	20.41	94,905	-0.05(-0.24%)
Mar 11, 2024	20.38	20.49	20.36	20.46	105,611	-0.03(-0.14%)
Mar 08, 2024	20.27	20.72	20.23	20.49	340,555	+0.26(+1.30%)
Mar 07, 2024	20.19	20.28	20.11	20.23	227,042	+0.06(+0.29%)
Mar 06, 2024	20.20	20.25	20.13	20.17	157,765	+0.17(+0.83%)
Mar 05, 2024	20.11	20.19	20.00	20.00	122,431	-0.13(-0.63%)
Mar 04, 2024	20.28	20.31	20.13	20.13	232,627	-0.10(-0.48%)
Mar 01, 2024	20.11	20.29	20.10	20.23	178,305	+0.29(+1.47%)
Feb 29, 2024	19.97	20.02	19.87	19.94	114,875	+0.09(+0.44%)
Feb 28, 2024	19.89	19.98	19.84	19.85	163,356	-0.22(-1.12%)
Feb 27, 2024	19.95	20.17	19.89	20.07	241,775	+0.22(+1.13%)
Feb 26, 2024	19.96	19.97	19.76	19.85	131,440	-0.16(-0.78%)
Feb 23, 2024	19.80	20.03	19.68	20.00	175,502	+0.30(+1.53%)
Feb 22, 2024	19.89	19.89	19.66	19.70	103,553	+0.17(+0.85%)
Feb 21, 2024	19.62	19.63	19.47	19.54	133,388	-0.10(-0.50%)
Feb 20, 2024	19.76	19.76	19.59	19.63	145,280	+0.06(+0.29%)
Feb 16, 2024	19.47	19.70	19.46	19.58	159,943	+0.12(+0.64%)
Feb 15, 2024	19.28	19.47	19.23	19.45	172,045	+0.18(+0.94%)
Feb 14, 2024	18.98	19.28	18.98	19.27	201,704	+0.40(+2.12%)
Feb 13, 2024	18.97	18.97	18.81	18.87	125,298	-0.13(-0.70%)
Feb 12, 2024	18.96	19.00	18.80	19.00	135,252	+0.03(+0.15%)
Feb 09, 2024	18.96	19.01	18.87	18.97	117,001	+0.05(+0.25%)
Feb 08, 2024	19.01	19.01	18.86	18.93	88,639	-0.11(-0.60%)
Feb 07, 2024	19.03	19.06	18.98	19.04	112,231	+0.06(+0.30%)
Feb 06, 2024	18.82	19.04	18.73	18.98	177,752	+0.26(+1.38%)
Feb 05, 2024	18.83	18.90	18.65	18.73	146,426	-0.01(-0.05%)
Feb 02, 2024	18.56	18.80	18.44	18.74	160,636	+0.18(+0.98%)
Feb 01, 2024	18.35	18.56	18.28	18.55	200,756	+0.30(+1.62%)
Jan 31, 2024	18.26	18.42	18.20	18.26	174,149	+0.09(+0.47%)
Jan 30, 2024	18.09	18.32	18.05	18.17	130,762	-0.15(-0.83%)
Jan 29, 2024	18.15	18.38	18.15	18.33	120,138	+0.28(+1.53%)
Jan 26, 2024	18.05	18.14	18.00	18.05	68,170	+0.02(+0.11%)
Jan 25, 2024	18.07	18.08	18.00	18.03	89,508	+0.07(+0.37%)
Jan 24, 2024	17.88	18.18	17.88	17.96	95,943	+0.23(+1.29%)
Jan 23, 2024	17.98	17.98	17.72	17.73	199,683	-0.41(-2.26%)
Jan 22, 2024	18.07	18.20	17.98	18.14	145,915	+0.28(+1.55%)
Jan 19, 2024	17.75	17.90	17.75	17.87	76,298	+0.13(+0.75%)
Jan 18, 2024	17.61	17.87	17.61	17.73	128,652	+0.08(+0.43%)
Jan 17, 2024	17.82	17.90	17.64	17.66	153,413	-0.35(-1.96%)
Jan 16, 2024	18.38	18.38	17.96	18.01	146,956	-0.35(-1.92%)
Jan 12, 2024	17.86	18.37	17.86	18.36	208,794	+0.56(+3.16%)
Jan 11, 2024	17.79	17.85	17.71	17.80	103,415	-0.10(-0.53%)
Jan 10, 2024	17.78	17.91	17.73	17.90	120,409	+0.21(+1.19%)
Jan 09, 2024	17.73	17.79	17.54	17.69	108,948	-0.10(-0.54%)
Jan 08, 2024	17.80	17.82	17.64	17.78	109,258	+0.01(+0.05%)
Jan 05, 2024	17.74	17.82	17.66	17.77	74,891	+0.14(+0.81%)
Jan 04, 2024	17.43	17.66	17.40	17.63	110,189	+0.31(+1.76%)
Jan 03, 2024	17.39	17.40	17.31	17.32	47,918	-0.12(-0.71%)
Jan 02, 2024	17.40	17.49	17.37	17.45	83,302	-0.01(-0.06%)
Dec 29, 2023	17.43	17.50	17.37	17.46	86,059	+0.03(+0.16%)
Dec 28, 2023	17.37	17.47	17.37	17.43	97,487	+0.11(+0.66%)
Dec 27, 2023	17.34	17.46	17.30	17.31	86,687	+0.02(+0.11%)
Dec 26, 2023	17.31	17.34	17.19	17.30	91,935	+0.06(+0.33%)
Dec 22, 2023	17.10	17.26	17.10	17.24	70,999	+0.18(+1.06%)
Dec 21, 2023	17.05	17.13	17.00	17.06	74,329	+0.14(+0.85%)
Dec 20, 2023	17.24	17.24	16.91	16.91	132,272	-0.46(-2.64%)
Dec 19, 2023	17.53	17.56	17.34	17.37	123,601	-0.08(-0.44%)
Dec 18, 2023	17.25	17.47	17.25	17.45	99,781	+0.20(+1.16%)
Dec 15, 2023	17.56	17.58	17.23	17.25	112,466	-0.32(-1.79%)
Dec 14, 2023	17.32	17.62	17.30	17.56	194,314	+0.32(+1.83%)
Dec 13, 2023	17.00	17.26	16.91	17.25	108,819	+0.31(+1.80%)
Dec 12, 2023	16.94	17.05	16.85	16.94	63,887	-0.03(-0.17%)
Dec 11, 2023	17.09	17.09	16.94	16.97	135,812	-0.15(-0.89%)
Dec 08, 2023	16.68	17.18	16.61	17.12	173,171	+0.47(+2.81%)
Dec 07, 2023	16.75	16.75	16.62	16.66	93,290	+0.00(+0.00%)
Dec 06, 2023	16.74	16.81	16.64	16.66	88,823	-0.04(-0.23%)
Dec 05, 2023	16.55	16.70	16.49	16.69	82,692	+0.14(+0.86%)
Dec 04, 2023	16.55	16.70	16.47	16.55	92,542	+0.16(+0.99%)

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.