India Fund Inc. (The) Common Stockのデータ

India Fund Inc. (The) Common Stockの基本情報

名前 India Fund Inc. (The) Common Stock
ティッカー IFN
国 United States
上場年 nan
セクター nan

India Fund Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.37 21.26 21.31 21.35 79200.0 21.35
2021-02-12 21.33 21.0 21.29 21.21 78000.0 21.21
2021-02-11 21.35 21.18 21.3 21.24 65900.0 21.24
2021-02-10 21.29 21.12 21.17 21.2 65400.0 21.2
2021-02-09 21.27 21.15 21.17 21.18 66700.0 21.18
2021-02-08 21.3 21.15 21.16 21.22 74300.0 21.22
2021-02-05 21.09 20.82 20.91 21.02 155400.0 21.02
2021-02-04 20.81 20.68 20.7 20.77 67500.0 20.77
2021-02-03 20.86 20.54 20.54 20.73 93000.0 20.73
2021-02-02 20.54 20.3 20.38 20.51 58300.0 20.51
2021-02-01 20.1 19.81 19.91 20.07 89600.0 20.07
2021-01-29 19.73 19.43 19.73 19.52 114000.0 19.52
2021-01-28 20.17 19.8 19.8 20.02 62900.0 20.02
2021-01-27 20.07 19.8 20.0 19.84 100000.0 19.84
2021-01-26 20.4 20.21 20.3 20.24 72800.0 20.24
2021-01-25 20.56 20.23 20.5 20.3 127600.0 20.3
2021-01-22 20.72 20.52 20.54 20.64 52100.0 20.64
2021-01-21 20.92 20.75 20.83 20.82 100500.0 20.82
2021-01-20 20.99 20.7 20.7 20.9 83100.0 20.9
2021-01-19 20.68 20.46 20.6 20.52 78100.0 20.52
2021-01-15 20.63 20.5 20.59 20.5 81200.0 20.5
2021-01-14 20.81 20.73 20.74 20.75 53200.0 20.75
2021-01-13 20.84 20.52 20.57 20.73 103300.0 20.73
2021-01-12 20.65 20.43 20.51 20.65 115300.0 20.65
2021-01-11 20.54 20.33 20.54 20.4 129300.0 20.4
2021-01-08 20.68 20.52 20.53 20.56 119300.0 20.56
2021-01-07 20.35 20.18 20.35 20.34 100500.0 20.34
2021-01-06 20.32 20.01 20.11 20.19 119400.0 20.19
2021-01-05 20.25 20.01 20.01 20.15 126900.0 20.15
2021-01-04 20.29 19.87 20.09 19.95 102400.0 19.95
2020-12-31 20.0 19.82 19.93 19.96 153900.0 19.96
2020-12-30 20.0 19.83 19.94 19.9 132800.0 19.9
2020-12-29 19.95 19.75 19.92 19.78 189100.0 19.78
2020-12-28 19.98 19.78 19.84 19.81 148600.0 19.81
2020-12-24 19.8 19.65 19.68 19.75 49700.0 19.75
2020-12-23 19.81 19.53 19.53 19.64 81800.0 19.64
2020-12-22 19.59 19.38 19.44 19.43 71600.0 19.43
2020-12-21 19.73 19.34 19.53 19.43 124700.0 19.43
2020-12-18 20.11 19.93 20.04 19.97 128100.0 19.97
2020-12-17 20.39 20.23 20.23 20.32 109700.0 19.82
2020-12-16 20.27 20.13 20.14 20.17 97600.0 19.67
2020-12-15 20.2 19.85 19.85 20.11 138900.0 19.62
2020-12-14 19.96 19.76 19.81 19.89 115100.0 19.4
2020-12-11 19.78 19.63 19.7 19.73 67000.0 19.24
2020-12-10 19.72 19.44 19.53 19.71 60600.0 19.23
2020-12-09 19.74 19.46 19.63 19.54 82700.0 19.06
2020-12-08 19.58 19.38 19.51 19.54 94200.0 19.06
2020-12-07 19.64 19.46 19.56 19.53 99000.0 19.05
2020-12-04 19.58 19.24 19.5 19.45 151900.0 18.97
2020-12-03 19.49 19.33 19.38 19.43 87800.0 18.95
2020-12-02 19.39 19.06 19.17 19.36 141000.0 18.88
2020-12-01 19.15 18.82 18.82 19.07 148000.0 18.6
2020-11-30 18.58 18.48 18.55 18.56 63400.0 18.1
2020-11-27 18.69 18.55 18.61 18.6 56200.0 18.14
2020-11-25 18.65 18.53 18.59 18.64 60200.0 18.18
2020-11-24 18.73 18.44 18.53 18.7 99300.0 18.24
2020-11-23 18.66 18.3 18.63 18.39 123100.0 17.94
2020-11-20 18.48 18.24 18.42 18.36 84200.0 17.91
2020-11-19 18.44 18.23 18.23 18.37 79700.0 17.92
2020-11-18 18.46 18.32 18.4 18.41 99200.0 17.96
2020-11-17 18.3 17.88 17.9 18.22 133200.0 17.77
2020-11-16 18.08 17.85 17.86 18.07 101000.0 17.63
2020-11-13 17.83 17.54 17.54 17.78 76000.0 17.34
2020-11-12 17.6 17.5 17.6 17.52 145500.0 17.09
2020-11-11 17.65 17.5 17.6 17.65 49900.0 17.22
2020-11-10 17.54 17.35 17.48 17.52 71600.0 17.09
2020-11-09 17.75 17.57 17.64 17.57 83000.0 17.14
2020-11-06 17.29 16.93 17.09 17.2 96900.0 16.78
2020-11-05 17.3 17.14 17.23 17.15 101300.0 16.73
2020-11-04 17.19 16.95 16.95 17.09 36500.0 16.67
2020-11-03 16.97 16.75 16.79 16.76 33400.0 16.35
2020-11-02 16.83 16.56 16.6 16.56 30400.0 16.15
2020-10-30 16.72 16.55 16.6 16.58 39700.0 16.17
2020-10-29 16.76 16.52 16.53 16.67 67900.0 16.26
2020-10-28 16.88 16.51 16.87 16.51 55500.0 16.1
2020-10-27 17.15 17.0 17.0 17.02 52000.0 16.6
2020-10-26 16.93 16.78 16.93 16.83 54600.0 16.42
2020-10-23 17.06 16.91 17.01 17.0 23800.0 16.58
2020-10-22 17.07 16.91 16.93 17.01 46600.0 16.59
2020-10-21 17.16 16.84 17.09 16.96 50800.0 16.54
2020-10-20 17.17 17.01 17.01 17.05 37200.0 16.63
2020-10-19 17.16 16.96 17.02 17.0 55500.0 16.58
2020-10-16 17.03 16.87 16.91 16.92 32700.0 16.5
2020-10-15 16.99 16.82 16.99 16.85 50800.0 16.44
2020-10-14 17.35 17.12 17.12 17.24 84300.0 16.82
2020-10-13 17.15 17.04 17.15 17.11 53400.0 16.69
2020-10-12 17.32 17.13 17.31 17.16 97400.0 16.74
2020-10-09 17.35 17.26 17.26 17.31 46500.0 16.88
2020-10-08 17.25 17.09 17.16 17.23 75700.0 16.81
2020-10-07 17.09 16.95 16.96 17.04 93500.0 16.62
2020-10-06 16.95 16.81 16.87 16.85 70700.0 16.44
2020-10-05 16.88 16.63 16.63 16.77 56600.0 16.36
2020-10-02 16.78 16.53 16.59 16.57 51100.0 16.16
2020-10-01 16.86 16.61 16.61 16.8 103000.0 16.39
2020-09-30 16.5 16.36 16.4 16.5 100600.0 16.09
2020-09-29 16.44 16.22 16.22 16.31 91600.0 15.91
2020-09-28 16.41 16.27 16.31 16.34 83900.0 15.94
2020-09-25 16.16 15.89 15.89 16.08 58700.0 15.68
2020-09-24 15.93 15.71 15.91 15.81 68900.0 15.42
2020-09-23 16.13 16.04 16.04 16.08 85200.0 15.68
2020-09-22 16.3 16.07 16.3 16.15 39500.0 15.75
2020-09-21 16.45 16.12 16.4 16.31 100900.0 15.91
2020-09-18 16.72 16.58 16.72 16.6 69400.0 16.19
2020-09-17 17.14 17.04 17.09 17.12 81400.0 16.25
2020-09-16 17.24 17.01 17.09 17.2 58200.0 16.33
2020-09-15 17.01 16.91 16.95 16.96 64600.0 16.1
2020-09-14 16.91 16.61 16.73 16.89 93000.0 16.03
2020-09-11 16.74 16.62 16.62 16.65 105000.0 15.8
2020-09-10 16.8 16.54 16.64 16.57 102700.0 15.73
2020-09-09 16.64 16.56 16.6 16.6 57600.0 15.76
2020-09-08 16.58 16.36 16.41 16.43 167600.0 15.6
2020-09-04 16.9 16.37 16.84 16.59 143800.0 15.75
2020-09-03 17.06 16.89 16.99 16.9 110400.0 16.04
2020-09-02 17.11 16.87 16.96 17.11 99400.0 16.24
2020-09-01 16.95 16.75 16.75 16.92 73800.0 16.06
2020-08-31 16.89 16.56 16.88 16.7 83200.0 15.85
2020-08-28 17.11 17.0 17.01 17.09 71700.0 16.22
2020-08-27 16.94 16.76 16.76 16.82 157500.0 15.97
2020-08-26 16.75 16.66 16.68 16.7 69000.0 15.85
2020-08-25 16.66 16.51 16.54 16.64 107300.0 15.79
2020-08-24 16.67 16.47 16.62 16.53 172900.0 15.69
2020-08-21 16.48 16.33 16.48 16.38 78600.0 15.55
2020-08-20 16.51 16.35 16.43 16.48 158200.0 15.64
2020-08-19 16.59 16.45 16.56 16.48 130000.0 15.64
2020-08-18 16.61 16.51 16.56 16.59 77800.0 15.75
2020-08-17 16.48 16.36 16.41 16.45 127800.0 15.61
2020-08-14 16.42 16.31 16.35 16.34 105100.0 15.51
2020-08-13 16.59 16.44 16.56 16.5 62800.0 15.66
2020-08-12 16.7 16.53 16.7 16.59 78100.0 15.75
2020-08-11 16.74 16.53 16.61 16.55 116800.0 15.71
2020-08-10 16.65 16.52 16.58 16.61 58600.0 15.77
2020-08-07 16.54 16.4 16.44 16.51 60800.0 15.67
2020-08-06 16.5 16.39 16.46 16.44 60000.0 15.6
2020-08-05 16.5 16.33 16.5 16.38 63500.0 15.55
2020-08-04 16.45 16.29 16.29 16.43 81600.0 15.6
2020-08-03 16.25 16.07 16.2 16.17 124100.0 15.35
2020-07-31 16.3 16.08 16.17 16.23 100800.0 15.41
2020-07-30 16.24 16.06 16.16 16.22 108600.0 15.4
2020-07-29 16.34 16.15 16.34 16.28 82500.0 15.45
2020-07-28 16.38 16.17 16.26 16.21 48900.0 15.39
2020-07-27 16.46 16.13 16.4 16.13 138700.0 15.31
2020-07-24 16.38 16.26 16.31 16.33 42100.0 15.5
2020-07-23 16.42 16.29 16.34 16.29 27100.0 15.46
2020-07-22 16.55 16.29 16.47 16.43 67300.0 15.6
2020-07-21 16.6 16.48 16.5 16.55 34100.0 15.71
2020-07-20 16.4 16.23 16.25 16.39 64200.0 15.56
2020-07-17 16.33 16.2 16.33 16.23 59800.0 15.41
2020-07-16 16.12 16.02 16.06 16.11 27900.0 15.29
2020-07-15 16.08 15.84 15.86 16.07 78400.0 15.25
2020-07-14 15.82 15.61 15.74 15.77 112700.0 14.97
2020-07-13 16.15 15.95 16.02 15.95 54000.0 15.14
2020-07-10 16.12 16.04 16.09 16.05 33200.0 15.23
2020-07-09 16.26 16.01 16.18 16.01 40700.0 15.2
2020-07-08 16.2 16.0 16.17 16.2 73100.0 15.38
2020-07-07 16.47 16.17 16.17 16.24 56600.0 15.41
2020-07-06 16.39 16.17 16.2 16.26 104200.0 15.43
2020-07-02 16.19 15.92 16.06 15.92 105300.0 15.11
2020-07-01 15.98 15.44 15.45 15.85 144300.0 15.04
2020-06-30 15.8 15.44 15.79 15.48 143700.0 14.69
2020-06-29 15.75 15.25 15.3 15.68 208200.0 14.88
2020-06-26 15.44 15.24 15.39 15.32 93100.0 14.54
2020-06-25 15.35 15.17 15.17 15.35 60100.0 14.57
2020-06-24 15.35 15.14 15.31 15.2 75100.0 14.43
2020-06-23 15.46 15.32 15.32 15.39 66700.0 14.61
2020-06-22 15.23 15.07 15.18 15.17 138900.0 14.4
2020-06-19 15.19 15.01 15.14 15.04 100900.0 14.28
2020-06-18 15.0 14.81 14.9 14.94 104900.0 14.18
2020-06-17 15.43 15.2 15.42 15.33 141100.0 14.15
2020-06-16 15.88 15.38 15.88 15.4 106900.0 14.22
2020-06-15 15.66 15.21 15.24 15.63 81000.0 14.43
2020-06-12 15.65 15.33 15.33 15.58 130800.0 14.38
2020-06-11 15.38 14.74 15.37 14.82 181200.0 13.68
2020-06-10 15.84 15.43 15.45 15.71 148400.0 14.5
2020-06-09 16.03 15.87 15.94 16.0 104400.0 14.77
2020-06-08 16.2 15.98 16.06 16.17 169100.0 14.93
2020-06-05 16.09 15.65 15.65 15.96 147000.0 14.73
2020-06-04 15.78 15.51 15.73 15.56 64200.0 14.36
2020-06-03 15.87 15.7 15.75 15.84 89500.0 14.62
2020-06-02 15.67 15.45 15.45 15.57 138800.0 14.37
2020-06-01 15.38 14.95 14.95 15.38 79400.0 14.2
2020-05-29 14.84 14.41 14.52 14.78 113300.0 13.64
2020-05-28 14.47 14.31 14.37 14.42 215300.0 13.31
2020-05-27 14.27 14.04 14.26 14.19 139000.0 13.1
2020-05-26 14.21 13.97 14.16 14.08 176500.0 13.0
2020-05-22 13.98 13.82 13.92 13.97 115900.0 12.9
2020-05-21 14.05 13.84 14.05 13.91 95900.0 12.84
2020-05-20 14.07 13.76 13.76 13.98 90100.0 12.91
2020-05-19 14.13 13.57 14.01 13.69 187000.0 12.64
2020-05-18 14.27 13.98 14.0 14.21 107900.0 13.12
2020-05-15 13.99 13.81 13.9 13.87 174200.0 12.8
2020-05-14 14.2 13.9 13.92 14.13 142000.0 13.04
2020-05-13 14.37 14.01 14.31 14.2 146000.0 13.11
2020-05-12 14.66 14.04 14.18 14.42 232100.0 13.31
2020-05-11 14.12 13.93 13.95 14.05 236200.0 12.97
2020-05-08 14.33 14.05 14.3 14.16 97000.0 13.07
2020-05-07 14.17 14.0 14.07 14.13 75200.0 13.04
2020-05-06 14.11 13.85 14.09 13.99 151300.0 12.92
2020-05-05 14.3 14.06 14.14 14.12 167300.0 13.04
2020-05-04 14.27 13.8 14.03 14.23 223200.0 13.14
2020-05-01 14.43 13.97 14.43 14.08 147500.0 13.0
2020-04-30 14.79 14.58 14.79 14.58 154900.0 13.46
2020-04-29 14.63 14.42 14.42 14.6 189200.0 13.48
2020-04-28 14.31 14.17 14.31 14.21 142800.0 13.12
2020-04-27 14.2 14.06 14.11 14.13 96500.0 13.04
2020-04-24 14.02 13.77 13.98 13.94 69900.0 12.87
2020-04-23 14.22 13.95 14.06 14.04 112600.0 12.96
2020-04-22 14.25 13.9 14.11 13.99 139100.0 12.92
2020-04-21 13.87 13.71 13.73 13.79 76300.0 12.73
2020-04-20 14.16 13.91 13.97 14.08 115400.0 13.0
2020-04-17 14.54 13.96 14.33 14.16 161100.0 13.07
2020-04-16 14.07 13.84 13.94 14.0 141800.0 12.92
2020-04-15 13.95 13.53 13.95 13.85 121900.0 12.79
2020-04-14 14.36 14.03 14.06 14.15 283900.0 13.06
2020-04-13 14.15 13.65 14.07 13.84 332200.0 12.78
2020-04-09 14.54 14.15 14.29 14.29 178900.0 13.19
2020-04-08 14.08 13.49 13.49 13.99 161800.0 12.92
2020-04-07 13.98 13.07 13.93 13.23 201800.0 12.21
2020-04-06 13.42 12.92 12.92 13.21 203700.0 12.2
2020-04-03 13.11 12.6 12.84 12.64 134900.0 11.67
2020-04-02 13.16 12.77 12.9 12.98 198700.0 11.98
2020-04-01 13.61 12.78 13.2 12.9 375900.0 11.91
2020-03-31 14.23 13.35 14.09 13.62 271400.0 12.57
2020-03-30 13.75 12.97 13.33 13.69 292200.0 12.64
2020-03-27 13.95 13.11 13.43 13.66 275000.0 12.61
2020-03-26 13.83 13.01 13.02 13.73 298200.0 12.68
2020-03-25 12.74 12.01 12.01 12.56 271400.0 11.6
2020-03-24 12.15 11.54 11.8 11.75 392800.0 10.85
2020-03-23 12.53 11.13 12.23 11.68 503000.0 10.78
2020-03-20 12.89 11.94 12.61 12.8 366800.0 11.82
2020-03-19 12.8 11.75 12.67 12.3 396800.0 11.36
2020-03-18 14.21 13.0 14.06 13.21 332900.0 11.67
2020-03-17 14.85 14.11 14.38 14.67 317200.0 12.96
2020-03-16 14.71 14.11 14.11 14.35 219000.0 12.68
2020-03-13 16.06 15.04 16.06 15.69 366900.0 13.86
2020-03-12 15.68 14.99 15.68 15.36 522100.0 13.57
2020-03-11 17.22 16.44 17.16 16.65 131300.0 14.71
2020-03-10 17.34 16.99 17.09 17.22 73100.0 15.21
2020-03-09 17.01 16.21 16.81 16.94 145100.0 14.96
2020-03-06 17.95 17.79 17.82 17.88 149300.0 15.79
2020-03-05 18.35 17.85 18.19 17.94 252100.0 15.85
2020-03-04 18.54 18.24 18.38 18.45 168900.0 16.3
2020-03-03 18.53 18.17 18.28 18.31 145600.0 16.17
2020-03-02 18.32 17.89 18.2 18.17 243900.0 16.05
2020-02-28 18.45 17.46 18.35 18.18 587400.0 16.06
2020-02-27 19.53 19.0 19.48 19.03 261000.0 16.81
2020-02-26 19.86 19.63 19.63 19.69 90900.0 17.39
2020-02-25 20.12 19.62 20.08 19.63 195000.0 17.34
2020-02-24 19.98 19.78 19.93 19.86 309800.0 17.54
2020-02-21 20.31 20.22 20.26 20.24 68800.0 17.88
2020-02-20 20.35 20.25 20.31 20.29 54400.0 17.92
2020-02-19 20.48 20.36 20.36 20.38 78400.0 18.0
2020-02-18 20.37 20.22 20.29 20.22 69700.0 17.86