Aberdeen India Fund, Inc. IFN
11.46 USD -0.06 (-0.52%)
Regular-session close
11.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.39 Day range 11.55
10.25 52-week range 15.35
- YTD
- -16.41%
- 1 year
- -24.06%
IFN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.52 | 11.55 | 11.39 | 11.46 | -0.06 | -0.52% | 191,846 |
| Nov 12, 2026 | 11.48 | 11.59 | 11.45 | 11.52 | -0.02 | -0.17% | 205,400 |
| Nov 11, 2026 | 11.55 | 11.59 | 11.48 | 11.54 | -0.03 | -0.26% | 147,600 |
| Nov 10, 2026 | 11.47 | 11.64 | 11.46 | 11.57 | +0.07 | +0.61% | 157,000 |
| Nov 9, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | +0.22 | +1.95% | 194,400 |
| Nov 6, 2026 | 11.08 | 11.28 | 11.08 | 11.28 | +0.30 | +2.73% | 240,300 |
| Nov 5, 2026 | 11.05 | 11.10 | 10.92 | 10.98 | -0.03 | -0.27% | 366,400 |
| Nov 4, 2026 | 10.78 | 11.04 | 10.78 | 11.01 | +0.37 | +3.48% | 201,000 |
| Nov 3, 2026 | 10.65 | 10.71 | 10.64 | 10.64 | +0.05 | +0.47% | 168,900 |
| Nov 2, 2026 | 10.53 | 10.65 | 10.53 | 10.59 | +0.13 | +1.24% | 170,200 |
| Oct 30, 2026 | 10.42 | 10.48 | 10.35 | 10.46 | -0.02 | -0.19% | 278,300 |
| Oct 29, 2026 | 10.39 | 10.49 | 10.38 | 10.48 | +0.12 | +1.16% | 95,200 |
| Oct 28, 2026 | 10.30 | 10.37 | 10.29 | 10.36 | +0.02 | +0.19% | 86,400 |
| Oct 27, 2026 | 10.54 | 10.54 | 10.26 | 10.34 | +0.07 | +0.68% | 163,100 |
| Oct 26, 2026 | 10.27 | 10.36 | 10.26 | 10.27 | +0.02 | +0.20% | 240,100 |
| Oct 23, 2026 | 10.36 | 10.40 | 10.24 | 10.25 | -0.21 | -2.01% | 130,900 |
| Oct 22, 2026 | 10.42 | 10.52 | 10.39 | 10.46 | -0.01 | -0.10% | 244,000 |
| Oct 21, 2026 | 10.59 | 10.59 | 10.44 | 10.47 | -0.13 | -1.23% | 223,500 |
| Oct 20, 2026 | 10.52 | 10.65 | 10.40 | 10.60 | +0.07 | +0.66% | 417,400 |
| Oct 19, 2026 | 10.50 | 10.57 | 10.40 | 10.53 | -0.04 | -0.38% | 212,200 |
| Oct 16, 2026 | 10.67 | 10.72 | 10.56 | 10.57 | -0.12 | -1.12% | 219,200 |
| Oct 15, 2026 | 10.63 | 10.72 | 10.49 | 10.69 | +0.18 | +1.71% | 198,700 |
| Oct 14, 2026 | 10.57 | 10.57 | 10.42 | 10.51 | -0.10 | -0.94% | 225,500 |
| Oct 13, 2026 | 10.58 | 10.67 | 10.58 | 10.61 | +0.19 | +1.82% | 184,300 |
| Oct 12, 2026 | 10.41 | 10.46 | 10.37 | 10.42 | +0.02 | +0.19% | 124,400 |
| Oct 9, 2026 | 10.32 | 10.41 | 10.25 | 10.40 | +0.12 | +1.17% | 168,900 |
| Oct 8, 2026 | 10.34 | 10.39 | 10.13 | 10.28 | -0.14 | -1.34% | 594,600 |
| Oct 7, 2026 | 10.54 | 10.54 | 10.39 | 10.42 | -0.15 | -1.42% | 147,500 |
| Oct 6, 2026 | 10.51 | 10.57 | 10.48 | 10.57 | +0.12 | +1.15% | 185,700 |
| Oct 5, 2026 | 10.49 | 10.53 | 10.39 | 10.45 | -0.04 | -0.38% | 272,000 |
| Oct 2, 2026 | 10.48 | 10.58 | 10.48 | 10.49 | +0.04 | +0.38% | 189,100 |
| Oct 1, 2026 | 10.59 | 10.64 | 10.45 | 10.45 | -0.19 | -1.79% | 397,700 |
| Sep 30, 2026 | 10.63 | 10.74 | 10.61 | 10.64 | -0.05 | -0.47% | 200,300 |
| Sep 29, 2026 | 10.64 | 10.69 | 10.59 | 10.69 | +0.04 | +0.38% | 83,300 |
| Sep 28, 2026 | 10.83 | 10.83 | 10.59 | 10.65 | -0.23 | -2.11% | 339,500 |
| Sep 25, 2026 | 10.87 | 10.93 | 10.82 | 10.88 | +0.02 | +0.18% | 164,400 |
| Sep 24, 2026 | 10.91 | 10.91 | 10.80 | 10.86 | -0.11 | -1.00% | 162,400 |
| Sep 23, 2026 | 10.98 | 11.05 | 10.93 | 10.97 | -0.02 | -0.18% | 107,900 |
| Sep 22, 2026 | 11.01 | 11.05 | 10.96 | 10.99 | -0.04 | -0.36% | 119,900 |
| Sep 21, 2026 | 10.97 | 11.06 | 10.97 | 11.03 | +0.11 | +1.01% | 110,100 |
| Sep 18, 2026 | 10.92 | 11.04 | 10.85 | 10.92 | -0.06 | -0.55% | 87,900 |
| Sep 17, 2026 | 10.97 | 11.04 | 10.93 | 10.98 | +0.08 | +0.73% | 89,800 |
| Sep 16, 2026 | 10.89 | 10.97 | 10.85 | 10.90 | 0.00 | 0.00% | 99,300 |
| Sep 15, 2026 | 11.10 | 11.10 | 10.83 | 10.90 | -0.24 | -2.15% | 286,600 |
| Sep 14, 2026 | 11.09 | 11.15 | 11.04 | 11.14 | -0.01 | -0.09% | 123,000 |
| Sep 11, 2026 | 11.14 | 11.32 | 11.10 | 11.15 | +0.07 | +0.63% | 145,600 |
| Sep 10, 2026 | 11.36 | 11.36 | 11.05 | 11.08 | -0.23 | -2.03% | 377,800 |
| Sep 9, 2026 | 11.30 | 11.36 | 11.28 | 11.31 | -0.03 | -0.26% | 123,000 |
| Sep 8, 2026 | 11.47 | 11.49 | 11.32 | 11.34 | -0.16 | -1.39% | 124,700 |
| Sep 4, 2026 | 11.48 | 11.54 | 11.48 | 11.50 | -0.01 | -0.09% | 60,300 |
| Sep 3, 2026 | 11.53 | 11.53 | 11.47 | 11.51 | -0.06 | -0.52% | 54,700 |
| Sep 2, 2026 | 11.47 | 11.57 | 11.47 | 11.57 | +0.08 | +0.70% | 72,800 |
| Sep 1, 2026 | 11.49 | 11.52 | 11.45 | 11.49 | -0.03 | -0.26% | 86,600 |
| Aug 31, 2026 | 11.45 | 11.55 | 11.44 | 11.52 | +0.05 | +0.44% | 107,400 |
| Aug 28, 2026 | 11.44 | 11.53 | 11.39 | 11.47 | -0.01 | -0.09% | 117,200 |
| Aug 27, 2026 | 11.45 | 11.53 | 11.45 | 11.48 | +0.01 | +0.09% | 131,600 |
| Aug 26, 2026 | 11.51 | 11.51 | 11.45 | 11.47 | -0.09 | -0.78% | 120,800 |
| Aug 25, 2026 | 11.48 | 11.58 | 11.48 | 11.56 | +0.14 | +1.23% | 321,100 |
| Aug 24, 2026 | 11.45 | 11.48 | 11.42 | 11.42 | -0.42 | -3.55% | 198,400 |
| Aug 21, 2026 | 11.81 | 11.88 | 11.81 | 11.84 | +0.01 | +0.08% | 156,200 |
| Aug 20, 2026 | 11.83 | 11.85 | 11.77 | 11.83 | -0.02 | -0.17% | 122,000 |
| Aug 19, 2026 | 11.85 | 11.85 | 11.80 | 11.85 | +0.06 | +0.51% | 87,800 |
| Aug 18, 2026 | 11.81 | 11.84 | 11.77 | 11.79 | -0.01 | -0.08% | 129,200 |
| Aug 17, 2026 | 11.84 | 11.88 | 11.76 | 11.80 | -0.08 | -0.67% | 104,100 |
| Aug 14, 2026 | 11.82 | 11.89 | 11.82 | 11.88 | +0.04 | +0.34% | 54,400 |
65 days, newest first. Daily bars as drawn on the IFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.