The India Fund Inc (IFN) Historical Stock Data
16.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFN is down -0.21% a day on average. There have been 12 days where The India Fund Inc closed green and 18 days where IFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 15.91 | 16.15 | 185.54K |
| 2024-12-23 | 16.13 | 16.11 | ↓$0.02 (-0.12%) | 16.11 | 16.23 | 161.02K |
| 2024-12-20 | 16.14 | 16.19 | ↑$0.05 (0.31%) | 16.02 | 16.28 | 320.77K |
| 2024-12-19 | 16.40 | 16.23 | ↓$0.17 (-1.04%) | 16.12 | 16.48 | 422.10K |
| 2024-12-18 | 16.75 | 16.32 | ↓$0.43 (-2.57%) | 16.18 | 16.84 | 381.87K |
| 2024-12-17 | 16.91 | 16.80 | ↓$0.11 (-0.65%) | 16.73 | 17.00 | 201.26K |
| 2024-12-16 | 17.10 | 16.98 | ↓$0.12 (-0.70%) | 16.92 | 17.20 | 214.66K |
| 2024-12-13 | 17.13 | 17.06 | ↓$0.07 (-0.41%) | 17.06 | 17.28 | 117.78K |
| 2024-12-12 | 17.25 | 17.14 | ↓$0.11 (-0.64%) | 17.06 | 17.25 | 169.57K |
| 2024-12-11 | 17.25 | 17.29 | ↑$0.04 (0.23%) | 17.25 | 17.39 | 99.78K |
| 2024-12-10 | 17.33 | 17.22 | ↓$0.11 (-0.63%) | 17.22 | 17.47 | 91.60K |
| 2024-12-09 | 17.54 | 17.34 | ↓$0.20 (-1.14%) | 17.34 | 17.54 | 101.11K |
| 2024-12-06 | 17.40 | 17.50 | ↑$0.10 (0.57%) | 17.38 | 17.53 | 112.36K |
| 2024-12-05 | 17.14 | 17.36 | ↑$0.22 (1.28%) | 17.14 | 17.42 | 170.09K |
| 2024-12-04 | 17.08 | 17.12 | ↑$0.04 (0.23%) | 17.08 | 17.20 | 144.74K |
| 2024-12-03 | 17.25 | 17.13 | ↓$0.12 (-0.70%) | 17.07 | 17.25 | 188.54K |
| 2024-12-02 | 17.22 | 17.20 | ↓$0.02 (-0.12%) | 17.20 | 17.33 | 92.19K |
| 2024-11-29 | 17.29 | 17.23 | ↓$0.06 (-0.35%) | 17.12 | 17.29 | 103.90K |
| 2024-11-27 | 17.31 | 17.36 | ↑$0.05 (0.29%) | 17.29 | 17.42 | 81.95K |
| 2024-11-26 | 17.38 | 17.31 | ↓$0.07 (-0.40%) | 17.30 | 17.42 | 94.17K |
| 2024-11-25 | 17.22 | 17.34 | ↑$0.12 (0.70%) | 17.05 | 17.35 | 149.18K |
| 2024-11-22 | 16.83 | 17.10 | ↑$0.27 (1.60%) | 16.83 | 17.16 | 207.44K |
| 2024-11-21 | 16.89 | 16.76 | ↓$0.13 (-0.77%) | 16.68 | 16.91 | 412.12K |
| 2024-11-20 | 17.90 | 17.76 | ↓$0.14 (-0.78%) | 17.60 | 17.92 | 210.50K |
| 2024-11-19 | 17.43 | 17.70 | ↑$0.27 (1.55%) | 17.43 | 17.77 | 259.37K |
| 2024-11-18 | 17.41 | 17.65 | ↑$0.24 (1.38%) | 17.36 | 17.71 | 249.75K |
| 2024-11-15 | 17.25 | 17.35 | ↑$0.10 (0.58%) | 17.20 | 17.37 | 194.32K |
| 2024-11-14 | 17.30 | 17.28 | ↓$0.02 (-0.12%) | 17.20 | 17.38 | 122.26K |
| 2024-11-13 | 17.30 | 17.23 | ↓$0.07 (-0.40%) | 17.13 | 17.42 | 285.05K |
| 2024-11-12 | 17.95 | 17.32 | ↓$0.63 (-3.51%) | 17.24 | 17.95 | 451.35K |
Create an account or log in to view more rows.
$IFN we back
$IFN not happening this week or in the next months
just keep hodl!
$IFN HOLDING STRONG FOR ALL OF YOU
$IFN in it to win it
$IFN hello
please hold.
$IFN bear trap dude
$IFN buy the dip…smfh
$IFN super bullish
$IFN just added more
$IFN not good