NYSE - Delayed Quote • USD
The India Fund, Inc. (IFN)
At close: April 19 at 3:59 PM EDT
After hours: April 19 at 7:19 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.66 | 17.71 | 17.55 | 17.64 | 17.64 | 138,672 |
Apr 18, 2024 | 17.79 | 17.84 | 17.55 | 17.60 | 17.60 | 249,200 |
Apr 17, 2024 | 18.01 | 18.01 | 17.20 | 17.55 | 17.55 | 800,300 |
Apr 16, 2024 | 18.73 | 18.86 | 18.19 | 18.41 | 18.41 | 1,005,600 |
Apr 15, 2024 | 19.44 | 19.47 | 18.42 | 18.47 | 18.47 | 593,400 |
Apr 12, 2024 | 19.57 | 19.62 | 19.36 | 19.40 | 19.40 | 666,200 |
Apr 11, 2024 | 19.56 | 19.73 | 19.45 | 19.70 | 19.70 | 222,900 |
Apr 10, 2024 | 19.40 | 19.75 | 19.40 | 19.62 | 19.62 | 118,300 |
Apr 9, 2024 | 19.39 | 19.62 | 19.35 | 19.39 | 19.39 | 504,000 |
Apr 8, 2024 | 20.46 | 20.47 | 19.32 | 19.35 | 19.35 | 1,072,500 |
Apr 5, 2024 | 20.41 | 20.55 | 20.31 | 20.41 | 20.41 | 93,400 |
Apr 4, 2024 | 20.71 | 20.83 | 20.35 | 20.39 | 20.39 | 116,200 |
Apr 3, 2024 | 20.47 | 20.67 | 20.40 | 20.63 | 20.63 | 128,100 |
Apr 2, 2024 | 20.54 | 20.63 | 20.47 | 20.47 | 20.47 | 96,500 |
Apr 1, 2024 | 20.70 | 20.71 | 20.50 | 20.55 | 20.55 | 179,100 |
Mar 28, 2024 | 20.26 | 20.50 | 20.26 | 20.47 | 20.47 | 122,800 |
Mar 27, 2024 | 19.95 | 20.18 | 19.94 | 20.15 | 20.15 | 136,700 |
Mar 26, 2024 | 19.77 | 19.90 | 19.77 | 19.86 | 19.86 | 93,100 |
Mar 25, 2024 | 19.74 | 19.79 | 19.71 | 19.74 | 19.74 | 55,800 |
Mar 22, 2024 | 19.77 | 19.78 | 19.64 | 19.69 | 19.69 | 112,600 |
Mar 21, 2024 | 19.58 | 19.80 | 19.58 | 19.75 | 19.75 | 144,500 |
Mar 20, 2024 | 19.50 | 19.64 | 19.43 | 19.55 | 19.55 | 123,300 |
Mar 19, 2024 | 20.10 | 20.12 | 19.41 | 19.45 | 19.45 | 318,500 |
Mar 18, 2024 | 20.35 | 20.36 | 20.22 | 20.23 | 20.23 | 78,400 |
Mar 15, 2024 | 20.46 | 20.46 | 20.20 | 20.22 | 20.22 | 99,000 |
Mar 14, 2024 | 20.53 | 20.75 | 20.37 | 20.38 | 20.38 | 120,000 |
Mar 13, 2024 | 20.73 | 20.73 | 20.37 | 20.41 | 20.41 | 236,900 |
Mar 12, 2024 | 21.05 | 21.05 | 20.85 | 20.94 | 20.94 | 92,500 |
Mar 11, 2024 | 20.91 | 21.02 | 20.89 | 20.99 | 20.99 | 103,800 |
Mar 8, 2024 | 20.79 | 21.25 | 20.75 | 21.02 | 21.02 | 332,000 |
Mar 7, 2024 | 20.71 | 20.80 | 20.63 | 20.75 | 20.75 | 221,300 |
Mar 6, 2024 | 20.72 | 20.77 | 20.65 | 20.69 | 20.69 | 153,800 |
Mar 5, 2024 | 20.63 | 20.71 | 20.52 | 20.52 | 20.52 | 119,400 |
Mar 4, 2024 | 20.80 | 20.83 | 20.65 | 20.65 | 20.65 | 226,800 |
Mar 1, 2024 | 20.63 | 20.81 | 20.62 | 20.75 | 20.75 | 173,800 |
Feb 29, 2024 | 20.49 | 20.54 | 20.38 | 20.45 | 20.45 | 112,000 |
Feb 28, 2024 | 20.40 | 20.50 | 20.35 | 20.36 | 20.36 | 159,200 |
Feb 27, 2024 | 20.46 | 20.69 | 20.41 | 20.59 | 20.59 | 235,700 |
Feb 26, 2024 | 20.48 | 20.49 | 20.27 | 20.36 | 20.36 | 128,100 |
Feb 23, 2024 | 20.31 | 20.55 | 20.19 | 20.52 | 20.52 | 171,100 |
Feb 22, 2024 | 20.40 | 20.40 | 20.17 | 20.21 | 20.21 | 100,900 |
Feb 21, 2024 | 0.43 Dividend | |||||
Feb 21, 2024 | 20.13 | 20.14 | 19.97 | 20.04 | 20.04 | 130,000 |
Feb 20, 2024 | 20.70 | 20.70 | 20.52 | 20.57 | 20.14 | 138,700 |
Feb 16, 2024 | 20.40 | 20.64 | 20.39 | 20.51 | 20.08 | 152,700 |
Feb 15, 2024 | 20.20 | 20.40 | 20.15 | 20.38 | 19.95 | 164,200 |
Feb 14, 2024 | 19.89 | 20.20 | 19.89 | 20.19 | 19.77 | 192,500 |
Feb 13, 2024 | 19.88 | 19.88 | 19.71 | 19.77 | 19.36 | 119,600 |
Feb 12, 2024 | 19.86 | 19.91 | 19.70 | 19.91 | 19.49 | 129,100 |
Feb 9, 2024 | 19.86 | 19.92 | 19.77 | 19.88 | 19.46 | 111,500 |
Feb 8, 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 19.42 | 84,600 |
Feb 7, 2024 | 19.94 | 19.97 | 19.89 | 19.95 | 19.53 | 107,100 |
Feb 6, 2024 | 19.72 | 19.95 | 19.62 | 19.89 | 19.47 | 169,700 |
Feb 5, 2024 | 19.73 | 19.80 | 19.54 | 19.62 | 19.21 | 139,800 |
Feb 2, 2024 | 19.45 | 19.70 | 19.32 | 19.63 | 19.22 | 153,300 |
Feb 1, 2024 | 19.23 | 19.45 | 19.15 | 19.44 | 19.03 | 191,600 |
Jan 31, 2024 | 19.13 | 19.30 | 19.07 | 19.13 | 18.73 | 166,200 |
Jan 30, 2024 | 18.95 | 19.19 | 18.91 | 19.04 | 18.64 | 124,800 |
Jan 29, 2024 | 19.02 | 19.26 | 19.02 | 19.20 | 18.80 | 114,600 |
Jan 26, 2024 | 18.91 | 19.01 | 18.86 | 18.91 | 18.51 | 64,900 |
Jan 25, 2024 | 18.93 | 18.94 | 18.86 | 18.89 | 18.50 | 85,400 |
Jan 24, 2024 | 18.73 | 19.05 | 18.73 | 18.82 | 18.43 | 91,600 |
Jan 23, 2024 | 18.84 | 18.84 | 18.57 | 18.58 | 18.19 | 190,600 |
Jan 22, 2024 | 18.93 | 19.07 | 18.84 | 19.01 | 18.61 | 139,300 |
Jan 19, 2024 | 18.60 | 18.75 | 18.60 | 18.72 | 18.33 | 72,800 |
Jan 18, 2024 | 18.45 | 18.72 | 18.45 | 18.58 | 18.19 | 122,800 |
Jan 17, 2024 | 18.67 | 18.75 | 18.48 | 18.50 | 18.11 | 146,400 |
Jan 16, 2024 | 19.26 | 19.26 | 18.82 | 18.87 | 18.48 | 140,300 |
Jan 12, 2024 | 18.71 | 19.25 | 18.71 | 19.24 | 18.84 | 199,300 |
Jan 11, 2024 | 18.64 | 18.70 | 18.55 | 18.65 | 18.26 | 98,700 |
Jan 10, 2024 | 18.63 | 18.76 | 18.58 | 18.75 | 18.36 | 114,900 |
Jan 9, 2024 | 18.58 | 18.64 | 18.38 | 18.53 | 18.14 | 104,000 |
Jan 8, 2024 | 18.65 | 18.67 | 18.49 | 18.63 | 18.24 | 104,300 |
Jan 5, 2024 | 18.59 | 18.67 | 18.50 | 18.62 | 18.23 | 71,500 |
Jan 4, 2024 | 18.26 | 18.50 | 18.23 | 18.47 | 18.08 | 105,200 |
Jan 3, 2024 | 18.22 | 18.23 | 18.14 | 18.15 | 17.77 | 45,700 |
Jan 2, 2024 | 18.23 | 18.32 | 18.20 | 18.28 | 17.90 | 79,500 |
Dec 29, 2023 | 18.26 | 18.34 | 18.20 | 18.29 | 17.91 | 82,100 |
Dec 28, 2023 | 18.20 | 18.30 | 18.20 | 18.26 | 17.88 | 93,000 |
Dec 27, 2023 | 18.17 | 18.29 | 18.13 | 18.14 | 17.76 | 82,700 |
Dec 26, 2023 | 18.14 | 18.17 | 18.01 | 18.12 | 17.74 | 87,700 |
Dec 22, 2023 | 17.92 | 18.08 | 17.92 | 18.06 | 17.68 | 67,800 |
Dec 21, 2023 | 17.86 | 17.95 | 17.81 | 17.87 | 17.50 | 72,900 |
Dec 20, 2023 | 18.06 | 18.06 | 17.72 | 17.72 | 17.35 | 126,600 |
Dec 19, 2023 | 18.37 | 18.40 | 18.17 | 18.20 | 17.82 | 118,000 |
Dec 18, 2023 | 18.07 | 18.30 | 18.07 | 18.28 | 17.90 | 94,900 |
Dec 15, 2023 | 18.40 | 18.41 | 18.05 | 18.07 | 17.69 | 107,300 |
Dec 14, 2023 | 18.15 | 18.46 | 18.12 | 18.40 | 18.02 | 184,500 |
Dec 13, 2023 | 17.81 | 18.09 | 17.72 | 18.07 | 17.69 | 103,900 |
Dec 12, 2023 | 17.75 | 17.86 | 17.65 | 17.75 | 17.38 | 61,000 |
Dec 11, 2023 | 17.90 | 17.90 | 17.75 | 17.78 | 17.41 | 129,600 |
Dec 8, 2023 | 17.48 | 18.00 | 17.40 | 17.94 | 17.56 | 165,300 |
Dec 7, 2023 | 17.55 | 17.55 | 17.41 | 17.45 | 17.09 | 89,000 |
Dec 6, 2023 | 17.54 | 17.61 | 17.43 | 17.45 | 17.09 | 84,800 |
Dec 5, 2023 | 17.34 | 17.50 | 17.27 | 17.49 | 17.12 | 78,900 |
Dec 4, 2023 | 17.34 | 17.50 | 17.26 | 17.34 | 16.98 | 88,300 |
Dec 1, 2023 | 17.12 | 17.23 | 17.06 | 17.17 | 16.81 | 61,900 |
Nov 30, 2023 | 16.98 | 17.05 | 16.93 | 17.00 | 16.64 | 63,300 |
Nov 29, 2023 | 16.89 | 16.99 | 16.88 | 16.90 | 16.55 | 72,000 |
Nov 28, 2023 | 16.69 | 16.90 | 16.69 | 16.80 | 16.45 | 85,600 |
Nov 27, 2023 | 16.80 | 16.87 | 16.68 | 16.70 | 16.35 | 115,800 |
Nov 24, 2023 | 17.03 | 17.04 | 16.85 | 16.85 | 16.50 | 49,300 |
Nov 22, 2023 | 17.18 | 17.23 | 17.00 | 17.06 | 16.70 | 50,700 |
Nov 21, 2023 | 0.41 Dividend | |||||
Nov 21, 2023 | 17.17 | 17.23 | 17.00 | 17.10 | 16.74 | 70,500 |
Nov 20, 2023 | 17.67 | 17.75 | 17.55 | 17.61 | 16.84 | 114,000 |
Nov 17, 2023 | 17.54 | 17.79 | 17.50 | 17.63 | 16.86 | 123,000 |
Nov 16, 2023 | 17.12 | 17.61 | 17.12 | 17.45 | 16.69 | 175,200 |
Nov 15, 2023 | 17.15 | 17.29 | 17.01 | 17.07 | 16.32 | 151,800 |
Nov 14, 2023 | 17.19 | 17.28 | 17.08 | 17.22 | 16.47 | 132,500 |
Nov 13, 2023 | 16.87 | 17.03 | 16.82 | 16.98 | 16.24 | 43,600 |
Nov 10, 2023 | 16.67 | 16.94 | 16.67 | 16.85 | 16.11 | 80,000 |
Nov 9, 2023 | 16.86 | 16.90 | 16.73 | 16.75 | 16.02 | 45,700 |
Nov 8, 2023 | 16.89 | 16.99 | 16.82 | 16.87 | 16.13 | 104,200 |
Nov 7, 2023 | 16.93 | 16.93 | 16.85 | 16.91 | 16.17 | 55,500 |
Nov 6, 2023 | 16.81 | 16.96 | 16.77 | 16.86 | 16.12 | 73,500 |
Nov 3, 2023 | 16.72 | 16.86 | 16.72 | 16.76 | 16.03 | 79,200 |
Nov 2, 2023 | 16.39 | 16.75 | 16.33 | 16.70 | 15.97 | 123,900 |
Nov 1, 2023 | 16.05 | 16.34 | 16.05 | 16.31 | 15.60 | 65,400 |
Oct 31, 2023 | 15.91 | 16.17 | 15.87 | 16.13 | 15.43 | 64,800 |
Oct 30, 2023 | 15.81 | 15.96 | 15.81 | 15.93 | 15.23 | 85,100 |
Oct 27, 2023 | 15.61 | 15.84 | 15.61 | 15.76 | 15.07 | 54,000 |
Oct 26, 2023 | 15.75 | 15.86 | 15.56 | 15.56 | 14.88 | 112,200 |
Oct 25, 2023 | 16.05 | 16.15 | 15.81 | 15.83 | 15.14 | 102,800 |
Oct 24, 2023 | 16.15 | 16.33 | 16.11 | 16.11 | 15.41 | 81,000 |
Oct 23, 2023 | 16.43 | 16.45 | 16.20 | 16.20 | 15.49 | 110,500 |
Oct 20, 2023 | 16.89 | 16.89 | 16.57 | 16.60 | 15.87 | 107,900 |
Oct 19, 2023 | 16.97 | 17.10 | 16.90 | 16.91 | 16.17 | 62,600 |
Oct 18, 2023 | 17.16 | 17.16 | 16.93 | 16.96 | 16.22 | 69,400 |
Oct 17, 2023 | 17.20 | 17.26 | 17.16 | 17.21 | 16.46 | 52,100 |
Oct 16, 2023 | 17.17 | 17.29 | 17.16 | 17.22 | 16.47 | 40,600 |
Oct 13, 2023 | 17.26 | 17.31 | 17.16 | 17.18 | 16.43 | 37,100 |
Oct 12, 2023 | 17.18 | 17.19 | 17.06 | 17.17 | 16.42 | 66,600 |
Oct 11, 2023 | 17.27 | 17.35 | 17.11 | 17.23 | 16.48 | 61,000 |
Oct 10, 2023 | 16.99 | 17.22 | 16.99 | 17.14 | 16.39 | 57,600 |
Oct 9, 2023 | 16.90 | 16.95 | 16.77 | 16.91 | 16.17 | 59,500 |
Oct 6, 2023 | 16.92 | 17.14 | 16.92 | 17.04 | 16.30 | 66,000 |
Oct 5, 2023 | 16.72 | 16.95 | 16.70 | 16.93 | 16.19 | 62,200 |
Oct 4, 2023 | 17.03 | 17.08 | 16.80 | 16.80 | 16.07 | 114,900 |
Oct 3, 2023 | 17.16 | 17.25 | 17.05 | 17.07 | 16.32 | 88,800 |
Oct 2, 2023 | 17.43 | 17.43 | 17.24 | 17.26 | 16.51 | 92,400 |
Sep 29, 2023 | 17.45 | 17.47 | 17.33 | 17.42 | 16.66 | 104,900 |
Sep 28, 2023 | 17.25 | 17.30 | 17.17 | 17.30 | 16.54 | 114,800 |
Sep 27, 2023 | 17.22 | 17.51 | 17.22 | 17.32 | 16.56 | 98,100 |
Sep 26, 2023 | 17.37 | 17.45 | 17.22 | 17.22 | 16.47 | 52,700 |
Sep 25, 2023 | 17.17 | 17.61 | 17.17 | 17.47 | 16.71 | 125,900 |
Sep 22, 2023 | 17.22 | 17.28 | 17.15 | 17.24 | 16.49 | 91,300 |
Sep 21, 2023 | 17.19 | 17.23 | 17.09 | 17.10 | 16.35 | 88,800 |
Sep 20, 2023 | 17.27 | 17.35 | 17.18 | 17.19 | 16.44 | 118,800 |
Sep 19, 2023 | 17.22 | 17.22 | 17.11 | 17.20 | 16.45 | 63,300 |
Sep 18, 2023 | 17.20 | 17.24 | 17.16 | 17.21 | 16.46 | 88,000 |
Sep 15, 2023 | 17.37 | 17.48 | 17.28 | 17.28 | 16.52 | 171,100 |
Sep 14, 2023 | 17.23 | 17.47 | 17.22 | 17.42 | 16.66 | 192,400 |
Sep 13, 2023 | 17.23 | 17.23 | 17.12 | 17.20 | 16.45 | 60,900 |
Sep 12, 2023 | 17.24 | 17.24 | 17.06 | 17.18 | 16.43 | 93,600 |
Sep 11, 2023 | 16.99 | 17.25 | 16.94 | 17.25 | 16.50 | 166,400 |
Sep 8, 2023 | 16.80 | 16.92 | 16.79 | 16.86 | 16.12 | 130,900 |
Sep 7, 2023 | 16.66 | 16.79 | 16.66 | 16.76 | 16.03 | 105,800 |
Sep 6, 2023 | 16.72 | 16.74 | 16.58 | 16.64 | 15.91 | 55,800 |
Sep 5, 2023 | 16.50 | 16.84 | 16.46 | 16.70 | 15.97 | 171,800 |
Sep 1, 2023 | 16.50 | 16.60 | 16.46 | 16.49 | 15.77 | 86,800 |
Aug 31, 2023 | 16.54 | 16.54 | 16.40 | 16.47 | 15.75 | 81,800 |
Aug 30, 2023 | 16.55 | 16.60 | 16.45 | 16.50 | 15.78 | 77,500 |
Aug 29, 2023 | 16.60 | 16.65 | 16.54 | 16.60 | 15.87 | 109,100 |
Aug 28, 2023 | 16.64 | 16.64 | 16.45 | 16.58 | 15.86 | 100,800 |
Aug 25, 2023 | 16.47 | 16.56 | 16.35 | 16.56 | 15.84 | 103,000 |
Aug 24, 2023 | 16.51 | 16.55 | 16.42 | 16.42 | 15.70 | 35,600 |
Aug 23, 2023 | 0.41 Dividend | |||||
Aug 23, 2023 | 16.53 | 16.56 | 16.31 | 16.55 | 15.83 | 107,300 |
Aug 22, 2023 | 16.66 | 16.94 | 16.65 | 16.83 | 15.70 | 130,400 |
Aug 21, 2023 | 16.59 | 16.74 | 16.59 | 16.63 | 15.52 | 114,500 |
Aug 18, 2023 | 16.54 | 16.54 | 16.43 | 16.54 | 15.43 | 59,800 |
Aug 17, 2023 | 16.58 | 16.61 | 16.47 | 16.54 | 15.43 | 63,400 |
Aug 16, 2023 | 16.61 | 16.65 | 16.51 | 16.58 | 15.47 | 147,600 |
Aug 15, 2023 | 16.69 | 16.69 | 16.51 | 16.54 | 15.43 | 48,500 |
Aug 14, 2023 | 16.45 | 16.65 | 16.32 | 16.65 | 15.53 | 158,900 |
Aug 11, 2023 | 16.65 | 16.65 | 16.42 | 16.46 | 15.36 | 58,000 |
Aug 10, 2023 | 16.67 | 16.71 | 16.55 | 16.62 | 15.51 | 50,200 |
Aug 9, 2023 | 16.57 | 16.67 | 16.52 | 16.63 | 15.52 | 64,900 |
Aug 8, 2023 | 16.88 | 16.88 | 16.52 | 16.56 | 15.45 | 110,700 |
Aug 7, 2023 | 16.87 | 17.00 | 16.82 | 16.91 | 15.78 | 61,900 |
Aug 4, 2023 | 16.54 | 16.89 | 16.50 | 16.78 | 15.66 | 119,000 |
Aug 3, 2023 | 16.68 | 16.72 | 16.47 | 16.50 | 15.39 | 93,600 |
Aug 2, 2023 | 16.93 | 16.93 | 16.48 | 16.76 | 15.64 | 161,800 |
Aug 1, 2023 | 17.10 | 17.14 | 16.95 | 17.00 | 15.86 | 96,600 |
Jul 31, 2023 | 17.00 | 17.14 | 17.00 | 17.12 | 15.97 | 145,600 |
Jul 28, 2023 | 17.03 | 17.09 | 16.93 | 16.98 | 15.84 | 119,400 |
Jul 27, 2023 | 17.10 | 17.11 | 16.95 | 16.95 | 15.81 | 110,600 |
Jul 26, 2023 | 17.07 | 17.10 | 17.01 | 17.07 | 15.93 | 88,300 |
Jul 25, 2023 | 17.05 | 17.08 | 17.01 | 17.03 | 15.89 | 76,400 |
Jul 24, 2023 | 17.08 | 17.12 | 17.03 | 17.03 | 15.89 | 70,600 |
Jul 21, 2023 | 17.09 | 17.13 | 17.04 | 17.07 | 15.93 | 77,000 |
Jul 20, 2023 | 17.11 | 17.12 | 17.02 | 17.06 | 15.92 | 76,200 |
Jul 19, 2023 | 16.95 | 17.59 | 16.93 | 17.15 | 16.00 | 488,700 |
Jul 18, 2023 | 16.99 | 16.99 | 16.88 | 16.90 | 15.77 | 95,400 |
Jul 17, 2023 | 16.85 | 17.01 | 16.85 | 16.92 | 15.79 | 85,900 |
Jul 14, 2023 | 17.30 | 17.30 | 16.79 | 16.82 | 15.69 | 143,300 |
Jul 13, 2023 | 16.63 | 17.54 | 16.60 | 17.25 | 16.09 | 339,100 |
Jul 12, 2023 | 16.54 | 16.65 | 16.50 | 16.62 | 15.51 | 126,500 |
Jul 11, 2023 | 16.40 | 16.47 | 16.37 | 16.45 | 15.35 | 100,700 |
Jul 10, 2023 | 16.27 | 16.38 | 16.27 | 16.31 | 15.22 | 133,800 |
Jul 7, 2023 | 16.30 | 16.34 | 16.27 | 16.30 | 15.21 | 72,200 |
Jul 6, 2023 | 16.50 | 16.58 | 16.33 | 16.36 | 15.26 | 87,100 |
Jul 5, 2023 | 16.60 | 16.60 | 16.50 | 16.51 | 15.40 | 130,300 |
Jul 3, 2023 | 16.66 | 16.66 | 16.57 | 16.60 | 15.49 | 95,700 |
Jun 30, 2023 | 16.62 | 16.74 | 16.56 | 16.60 | 15.49 | 162,900 |
Jun 29, 2023 | 16.57 | 16.60 | 16.44 | 16.54 | 15.43 | 135,300 |
Jun 28, 2023 | 16.45 | 16.62 | 16.45 | 16.53 | 15.42 | 157,500 |
Jun 27, 2023 | 16.37 | 16.44 | 16.33 | 16.42 | 15.32 | 87,900 |
Jun 26, 2023 | 16.21 | 16.34 | 16.19 | 16.34 | 15.25 | 108,300 |
Jun 23, 2023 | 16.15 | 16.20 | 16.04 | 16.17 | 15.09 | 102,200 |
Jun 22, 2023 | 16.15 | 16.21 | 16.11 | 16.18 | 15.10 | 183,800 |
Jun 21, 2023 | 15.91 | 16.17 | 15.91 | 16.15 | 15.07 | 147,800 |
Jun 20, 2023 | 16.02 | 16.07 | 15.95 | 15.97 | 14.90 | 64,900 |
Jun 16, 2023 | 16.00 | 16.10 | 15.94 | 16.03 | 14.96 | 142,000 |
Jun 15, 2023 | 15.86 | 15.99 | 15.80 | 15.97 | 14.90 | 139,200 |
Jun 14, 2023 | 15.81 | 15.88 | 15.75 | 15.86 | 14.80 | 151,500 |
Jun 13, 2023 | 15.61 | 15.75 | 15.61 | 15.70 | 14.65 | 149,000 |
Jun 12, 2023 | 15.53 | 15.64 | 15.53 | 15.58 | 14.54 | 95,500 |
Jun 9, 2023 | 15.54 | 15.62 | 15.54 | 15.59 | 14.55 | 48,600 |
Jun 8, 2023 | 15.57 | 15.64 | 15.57 | 15.58 | 14.54 | 26,000 |
Jun 7, 2023 | 15.54 | 15.70 | 15.54 | 15.62 | 14.57 | 54,900 |
Jun 6, 2023 | 15.55 | 15.55 | 15.49 | 15.52 | 14.48 | 39,400 |
Jun 5, 2023 | 15.51 | 15.57 | 15.47 | 15.54 | 14.50 | 47,900 |
Jun 2, 2023 | 15.47 | 15.57 | 15.44 | 15.53 | 14.49 | 50,300 |
Jun 1, 2023 | 15.38 | 15.45 | 15.38 | 15.44 | 14.41 | 57,200 |
May 31, 2023 | 15.40 | 15.41 | 15.30 | 15.32 | 14.29 | 34,000 |
May 30, 2023 | 15.45 | 15.51 | 15.31 | 15.34 | 14.31 | 66,700 |
May 26, 2023 | 15.27 | 15.43 | 15.26 | 15.39 | 14.36 | 51,900 |
May 25, 2023 | 15.21 | 15.29 | 15.19 | 15.20 | 14.18 | 63,300 |
May 24, 2023 | 15.16 | 15.23 | 15.13 | 15.16 | 14.14 | 72,600 |
May 23, 2023 | 15.20 | 15.25 | 15.12 | 15.14 | 14.13 | 75,100 |
May 22, 2023 | 15.35 | 15.44 | 15.23 | 15.24 | 14.22 | 141,700 |
May 19, 2023 | 15.37 | 15.39 | 15.27 | 15.32 | 14.29 | 71,500 |
May 18, 2023 | 0.39 Dividend | |||||
May 18, 2023 | 15.45 | 15.46 | 15.22 | 15.36 | 14.33 | 128,000 |
May 17, 2023 | 15.81 | 15.93 | 15.75 | 15.83 | 14.41 | 106,800 |
May 16, 2023 | 15.85 | 15.90 | 15.83 | 15.84 | 14.41 | 66,800 |
May 15, 2023 | 15.88 | 15.99 | 15.87 | 15.92 | 14.49 | 89,200 |
May 12, 2023 | 15.92 | 15.95 | 15.88 | 15.90 | 14.47 | 54,800 |
May 11, 2023 | 15.91 | 15.95 | 15.80 | 15.87 | 14.44 | 63,300 |
May 10, 2023 | 15.95 | 16.00 | 15.90 | 15.98 | 14.54 | 57,600 |
May 9, 2023 | 15.91 | 15.91 | 15.84 | 15.90 | 14.47 | 51,700 |
May 8, 2023 | 15.77 | 15.92 | 15.75 | 15.91 | 14.48 | 51,700 |
May 5, 2023 | 15.67 | 15.75 | 15.60 | 15.75 | 14.33 | 96,100 |
May 4, 2023 | 15.55 | 15.66 | 15.55 | 15.59 | 14.19 | 85,000 |
May 3, 2023 | 15.60 | 15.60 | 15.51 | 15.56 | 14.16 | 72,500 |
May 2, 2023 | 15.54 | 15.59 | 15.45 | 15.55 | 14.15 | 110,800 |
May 1, 2023 | 15.58 | 15.58 | 15.52 | 15.54 | 14.14 | 74,000 |
Apr 28, 2023 | 15.58 | 15.60 | 15.51 | 15.58 | 14.18 | 65,000 |
Apr 27, 2023 | 15.29 | 15.52 | 15.29 | 15.50 | 14.11 | 57,500 |
Apr 26, 2023 | 15.32 | 15.37 | 15.21 | 15.24 | 13.87 | 97,600 |
Apr 25, 2023 | 15.40 | 15.42 | 15.25 | 15.28 | 13.91 | 61,100 |
Apr 24, 2023 | 15.32 | 15.42 | 15.32 | 15.41 | 14.02 | 56,500 |
Apr 21, 2023 | 15.33 | 15.37 | 15.25 | 15.35 | 13.97 | 48,800 |
Apr 20, 2023 | 15.29 | 15.43 | 15.27 | 15.34 | 13.96 | 122,000 |
Related Tickers
IIF Morgan Stanley India Investment Fund, Inc.
22.71
+0.49%
HQH Abrdn Healthcare Investors
15.83
+0.32%
IAF Abrdn Australia Equity Fund Inc
4.1700
0.00%
RVT Royce Value Trust Inc.
13.85
-0.65%
FAX Abrdn Asia-Pacific Income Fund Inc
2.5700
-1.15%
USA Liberty All-Star Equity Fund
6.54
-0.91%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.70
+2.32%
ASGI Abrdn Global Infrastructure Income Fund
16.92
+1.08%
HYT BlackRock Corporate High Yield Fund, Inc.
9.45
+0.21%
UTG Reaves Utility Income Fund
25.88
+0.70%