The India Fund Inc (IFN) Historical Stock Data
18.15 ↑0.03 (0.17%)
As of May 3, 2024, 2:52pm EST.
Historical Data
In the past 30 trading days, IFN is down -0.45% a day on average. There have been 15 days where The India Fund Inc closed green and 15 days where IFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 18.04 | 18.12 | ↑$0.08 (0.44%) | 18.03 | 18.40 | 252.24K |
| 2024-05-01 | 18.18 | 18.03 | ↓$0.15 (-0.83%) | 17.93 | 18.42 | 184.17K |
| 2024-04-30 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.25 | 18.35 | 102.02K |
| 2024-04-29 | 18.39 | 18.36 | ↓$0.03 (-0.16%) | 18.30 | 18.61 | 165K |
| 2024-04-26 | 17.98 | 18.28 | ↑$0.30 (1.67%) | 17.92 | 18.45 | 90.69K |
| 2024-04-25 | 18.22 | 17.94 | ↓$0.28 (-1.54%) | 17.90 | 18.39 | 99.70K |
| 2024-04-24 | 18.69 | 18.28 | ↓$0.41 (-2.19%) | 18.22 | 18.69 | 127.32K |
| 2024-04-23 | 18.06 | 18.28 | ↑$0.22 (1.22%) | 18.06 | 18.53 | 209.15K |
| 2024-04-22 | 17.68 | 17.95 | ↑$0.27 (1.53%) | 17.68 | 18.09 | 174.49K |
| 2024-04-19 | 17.66 | 17.64 | ↓$0.02 (-0.11%) | 17.55 | 17.72 | 138.65K |
| 2024-04-18 | 17.79 | 17.60 | ↓$0.19 (-1.07%) | 17.55 | 17.84 | 248.68K |
| 2024-04-17 | 18.01 | 17.55 | ↓$0.46 (-2.55%) | 17.20 | 18.01 | 744.14K |
| 2024-04-16 | 18.73 | 18.41 | ↓$0.32 (-1.68%) | 18.19 | 18.86 | 1.01M |
| 2024-04-15 | 19.44 | 18.47 | ↓$0.97 (-4.99%) | 18.42 | 19.47 | 592.75K |
| 2024-04-12 | 19.57 | 19.40 | ↓$0.17 (-0.87%) | 19.36 | 19.62 | 666.21K |
| 2024-04-11 | 19.56 | 19.70 | ↑$0.14 (0.72%) | 19.45 | 19.72 | 222.65K |
| 2024-04-10 | 19.40 | 19.62 | ↑$0.22 (1.13%) | 19.40 | 19.75 | 118.25K |
| 2024-04-09 | 19.39 | 19.39 | ↑$0.00 (0.00%) | 19.35 | 19.62 | 504.04K |
| 2024-04-08 | 20.46 | 19.35 | ↓$1.11 (-5.43%) | 19.32 | 20.46 | 1.07M |
| 2024-04-05 | 20.41 | 20.41 | ↑$0.00 (0.00%) | 20.31 | 20.55 | 93.39K |
| 2024-04-04 | 20.71 | 20.39 | ↓$0.32 (-1.55%) | 20.35 | 20.83 | 116.17K |
| 2024-04-03 | 20.47 | 20.63 | ↑$0.16 (0.78%) | 20.41 | 20.67 | 128.09K |
| 2024-04-02 | 20.54 | 20.47 | ↓$0.07 (-0.34%) | 20.47 | 20.63 | 96.40K |
| 2024-04-01 | 20.70 | 20.55 | ↓$0.15 (-0.72%) | 20.50 | 20.71 | 178.08K |
| 2024-03-28 | 20.26 | 20.47 | ↑$0.21 (1.04%) | 20.26 | 20.50 | 122.78K |
| 2024-03-27 | 19.95 | 20.15 | ↑$0.20 (1.00%) | 19.94 | 20.17 | 136.66K |
| 2024-03-26 | 19.77 | 19.86 | ↑$0.09 (0.46%) | 19.77 | 19.90 | 93.08K |
| 2024-03-25 | 19.74 | 19.74 | ↑$0.00 (0.00%) | 19.71 | 19.79 | 55.03K |
| 2024-03-22 | 19.77 | 19.69 | ↓$0.08 (-0.40%) | 19.64 | 19.78 | 112.52K |
| 2024-03-21 | 19.58 | 19.75 | ↑$0.17 (0.87%) | 19.58 | 19.80 | 144.50K |
Create an account or log in to view more rows.
$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
$IFN said y’all dumb af
$IFN added!
$IFN Monday I'm out Apes
going to enjoy these gains