Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley India Investment Fund, Inc. (NY: IIF )

23.92 +0.21 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.957 10.08 9.893 10.06 126,203 +0.16(+1.64%)
Apr 29, 2020 9.844 10.06 9.759 9.893 95,265 +0.27(+2.85%)
Apr 28, 2020 9.731 9.872 9.344 9.619 137,136 -0.06(-0.64%)
Apr 27, 2020 9.689 9.744 9.386 9.681 104,749 +0.12(+1.24%)
Apr 24, 2020 9.583 9.583 9.423 9.562 45,871 -0.03(-0.29%)
Apr 23, 2020 9.633 9.710 9.513 9.590 48,646 +0.08(+0.89%)
Apr 22, 2020 9.471 9.633 9.464 9.506 36,267 +0.22(+2.35%)
Apr 21, 2020 9.351 9.351 9.203 9.288 26,836 -0.30(-3.16%)
Apr 20, 2020 9.421 9.647 9.421 9.590 72,710 -0.01(-0.15%)
Apr 17, 2020 9.647 9.759 9.590 9.605 42,888 +0.15(+1.64%)
Apr 16, 2020 9.407 9.478 9.295 9.450 57,583 +0.17(+1.82%)
Apr 15, 2020 9.210 9.288 9.161 9.281 94,165 -0.29(-3.02%)
Apr 14, 2020 9.450 9.696 9.450 9.569 86,383 +0.38(+4.14%)
Apr 13, 2020 9.288 9.295 9.098 9.189 113,685 -0.14(-1.51%)
Apr 09, 2020 9.302 9.492 9.302 9.330 88,901 +0.15(+1.69%)
Apr 08, 2020 8.978 9.323 8.978 9.175 117,520 +0.22(+2.44%)
Apr 07, 2020 9.034 9.284 8.915 8.957 146,313 +0.28(+3.25%)
Apr 06, 2020 8.393 8.675 8.393 8.675 110,681 +0.49(+5.93%)
Apr 03, 2020 8.429 8.472 8.083 8.189 52,119 -0.37(-4.36%)
Apr 02, 2020 8.562 8.710 8.471 8.562 37,364 +0.11(+1.25%)
Apr 01, 2020 8.598 8.598 8.450 8.457 60,417 -0.56(-6.25%)
Mar 31, 2020 8.985 9.260 8.985 9.020 54,230 +0.15(+1.67%)
Mar 30, 2020 8.696 8.907 8.499 8.872 120,009 +0.00(+0.00%)
Mar 27, 2020 9.210 9.210 8.837 8.872 140,737 -0.51(-5.48%)
Mar 26, 2020 8.802 9.534 8.802 9.386 145,577 +0.81(+9.44%)
Mar 25, 2020 8.091 8.619 8.086 8.577 274,465 +0.63(+7.98%)
Mar 24, 2020 7.739 8.224 7.739 7.943 258,602 +0.22(+2.83%)
Mar 23, 2020 7.978 8.098 7.288 7.724 258,228 -1.01(-11.60%)
Mar 20, 2020 8.851 8.957 8.592 8.738 122,133 +0.04(+0.40%)
Mar 19, 2020 8.584 8.721 8.147 8.703 205,511 +0.00(+0.00%)
Mar 18, 2020 9.830 9.858 8.048 8.703 128,806 -1.58(-15.40%)
Mar 17, 2020 10.08 10.29 9.802 10.29 149,960 +0.27(+2.67%)
Mar 16, 2020 10.44 10.44 9.907 10.02 159,766 -0.77(-7.18%)
Mar 13, 2020 11.14 11.64 10.60 10.79 103,813 +0.33(+3.16%)
Mar 12, 2020 10.92 11.07 10.41 10.46 275,137 -1.41(-11.86%)
Mar 11, 2020 12.25 12.25 11.86 11.87 74,740 -0.46(-3.77%)
Mar 10, 2020 12.20 12.40 12.10 12.34 50,985 +0.23(+1.86%)
Mar 09, 2020 12.51 12.51 12.01 12.11 82,950 -0.75(-5.86%)
Mar 06, 2020 12.78 12.91 12.75 12.86 70,155 -0.13(-0.98%)
Mar 05, 2020 13.15 13.23 12.92 12.99 157,043 -0.34(-2.59%)
Mar 04, 2020 13.32 13.34 13.22 13.34 39,504 -0.06(-0.47%)
Mar 03, 2020 13.31 13.51 13.22 13.40 41,242 +0.06(+0.48%)
Mar 02, 2020 13.20 13.34 13.05 13.34 104,424 +0.17(+1.28%)
Feb 28, 2020 13.03 13.70 13.03 13.17 111,766 -0.61(-4.40%)
Feb 27, 2020 13.88 13.91 13.68 13.77 92,306 -0.31(-2.20%)
Feb 26, 2020 14.04 14.17 14.04 14.08 68,580 +0.06(+0.45%)
Feb 25, 2020 14.37 14.37 14.01 14.02 80,450 -0.11(-0.75%)
Feb 24, 2020 14.17 14.24 14.11 14.13 50,835 -0.36(-2.48%)
Feb 21, 2020 14.51 14.53 14.46 14.48 22,296 +0.00(+0.00%)
Feb 20, 2020 14.46 14.52 14.44 14.48 47,221 -0.10(-0.68%)
Feb 19, 2020 14.59 14.70 14.58 14.58 48,288 +0.10(+0.68%)
Feb 18, 2020 14.57 14.59 14.48 14.48 59,122 -0.16(-1.11%)
Feb 14, 2020 14.70 14.74 14.65 14.65 19,030 -0.13(-0.90%)
Feb 13, 2020 14.79 14.84 14.75 14.78 16,216 -0.05(-0.33%)
Feb 12, 2020 14.82 14.91 14.82 14.83 19,556 +0.07(+0.48%)
Feb 11, 2020 14.70 14.87 14.70 14.76 41,725 +0.08(+0.53%)
Feb 10, 2020 14.51 14.75 14.44 14.68 37,477 -0.01(-0.05%)
Feb 07, 2020 14.72 14.72 14.67 14.69 22,154 -0.11(-0.71%)
Feb 06, 2020 14.66 14.84 14.66 14.79 52,567 +0.20(+1.35%)
Feb 05, 2020 14.48 14.63 14.48 14.60 81,234 +0.18(+1.27%)
Feb 04, 2020 14.29 14.49 14.29 14.41 126,790 +0.27(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.