16.20
price down icon0.43%   -0.07
pre-market  시장 영업 전:  16.12   -0.08   -0.49%
loading

India Fund Inc 주식 (IFN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $16.31 $16.20 $0.11 90,936.0 -0.43%
2025-06-04 $16.35 $16.22 $0.1299 99,240.0 +0.00%
2025-06-03 $16.30 $16.21 $0.0919 68,729.0 -0.18%
2025-06-02 $16.35 $16.25 $0.10 89,712.0 -0.43%
2025-05-30 $16.39 $16.30 $0.09 56,685.0 -0.49%
2025-05-29 $16.48 $16.25 $0.23 102,875.0 +1.23%
2025-05-28 $16.37 $16.22 $0.15 83,928.0 -0.43%
2025-05-27 $16.39 $16.25 $0.14 106,033.0 -0.61%
2025-05-23 $16.44 $16.06 $0.3774 93,026.0 +1.23%
2025-05-22 $16.34 $16.20 $0.14 107,273.0 -3.57%
2025-05-21 $16.95 $16.79 $0.16 220,245.0 +0.00%
2025-05-20 $16.83 $16.60 $0.23 198,942.0 +0.36%
2025-05-19 $16.81 $16.50 $0.3099 301,946.0 +1.33%
2025-05-16 $16.57 $16.36 $0.21 190,453.0 -0.06%
2025-05-15 $16.55 $16.34 $0.205 129,900.0 +1.16%
2025-05-14 $16.41 $16.27 $0.14 200,474.0 +0.93%
2025-05-13 $16.24 $16.01 $0.23 110,069.0 +0.25%
2025-05-12 $16.37 $16.02 $0.35 175,889.0 +3.45%
2025-05-09 $15.77 $15.57 $0.20 112,559.0 +0.32%
2025-05-08 $15.76 $15.51 $0.2499 267,088.0 -1.52%
2025-05-07 $16.19 $15.73 $0.4553 179,984.0 -2.77%

India Fund Inc 주식 (IFN) 연도별 가격 이력

이 심층 분석에서는 India Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 India Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

India Fund Inc 주식 (IFN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $16.35 $16.20 $0.15 439,553.0 -1.04%
2025-05 $16.95 $15.51 $1.44 3,255,812.0 +2.76%
2025-04 $15.96 $13.76 $2.20 4,244,470.0 +1.01%
2025-03 $16.09 $14.28 $1.81 3,093,561.0 +9.06%
2025-02 $16.20 $14.40 $1.80 3,568,027.0 -9.79%
2025-01 $16.23 $15.60 $0.63 4,751,346.0 +1.78%

India Fund Inc 주식 (IFN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.55 $15.68 $1.87 4,198,218.0 -8.82%
2024-11 $18.03 $16.68 $1.35 3,850,917.0 -2.10%
2024-10 $19.10 $17.42 $1.68 2,455,078.0 -7.47%
2024-09 $19.25 $17.90 $1.35 2,037,982.0 +4.11%
2024-08 $19.08 $17.34 $1.73 2,702,516.0 -1.14%
2024-07 $18.50 $17.66 $0.8371 3,318,766.0 +3.47%
2024-06 $17.99 $16.62 $1.37 4,309,904.0 +3.42%
2024-05 $18.49 $17.23 $1.26 5,630,612.0 -5.37%
2024-04 $20.83 $17.20 $3.63 6,633,305.0 -10.85%
2024-03 $21.25 $19.41 $1.84 3,062,681.0 +0.10%
2024-02 $20.70 $19.15 $1.55 2,889,688.0 +6.90%
2024-01 $19.30 $18.14 $1.16 2,381,412.0 +4.59%

India Fund Inc 주식 (IFN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $18.46 $17.06 $1.40 1,977,282.0 +7.59%
2023-11 $17.79 $16.05 $1.74 1,874,670.0 +5.39%
2023-10 $17.43 $15.55 $1.88 1,649,070.0 -7.41%
2023-09 $17.61 $16.46 $1.15 2,180,752.0 +5.77%
2023-08 $17.14 $16.31 $0.8299 2,154,282.0 -3.80%
2023-07 $17.59 $16.27 $1.32 2,662,861.0 +3.13%
2023-06 $16.74 $15.38 $1.36 2,148,151.0 +8.36%
2023-05 $16.00 $15.12 $0.88 1,667,367.0 -1.67%
2023-04 $15.60 $15.05 $0.55 1,255,970.0 +2.97%
2023-03 $15.67 $14.40 $1.27 1,807,701.0 +0.07%
2023-02 $16.57 $15.08 $1.49 2,439,646.0 -5.44%
2023-01 $16.95 $14.82 $2.13 2,877,705.0 +7.97%
closed_end_fund_equity GAB
$5.78
price up icon 0.00%
closed_end_fund_equity USA
$6.66
price down icon 0.30%
closed_end_fund_equity CLM
$7.88
price down icon 0.51%
closed_end_fund_equity KYN
$12.32
price up icon 0.24%
closed_end_fund_equity GDV
$24.84
price down icon 0.72%
closed_end_fund_equity ETY
$15.00
price down icon 0.07%
자본화:     |  볼륨(24시간):