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 )

23.99 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2004 9.204 9.350 9.166 9.262 353,312 +0.33(+3.74%)
Feb 26, 2004 8.782 8.993 8.644 8.928 330,887 +0.20(+2.33%)
Feb 25, 2004 8.813 8.821 8.652 8.725 336,363 -0.23(-2.53%)
Feb 24, 2004 8.997 9.108 8.782 8.951 374,954 -0.13(-1.48%)
Feb 23, 2004 9.239 9.239 8.978 9.085 319,415 -0.18(-1.90%)
Feb 20, 2004 9.304 9.415 9.108 9.262 311,331 -0.04(-0.41%)
Feb 19, 2004 9.580 9.722 9.300 9.300 518,625 -0.61(-6.19%)
Feb 18, 2004 9.933 9.971 9.511 9.914 368,696 -0.02(-0.15%)
Feb 17, 2004 10.07 10.16 9.898 9.929 244,580 +0.04(+0.43%)
Feb 13, 2004 10.05 10.07 9.883 9.887 117,075 -0.03(-0.27%)
Feb 12, 2004 9.887 10.03 9.879 9.914 196,081 +0.03(+0.31%)
Feb 11, 2004 9.910 9.991 9.837 9.883 372,868 +0.08(+0.82%)
Feb 10, 2004 9.741 9.875 9.711 9.803 452,917 +0.05(+0.51%)
Feb 09, 2004 9.645 9.875 9.607 9.753 772,332 +0.64(+6.98%)
Feb 06, 2004 9.016 9.166 9.016 9.116 421,627 +0.16(+1.76%)
Feb 05, 2004 8.955 9.223 8.955 8.959 308,724 -0.33(-3.55%)
Feb 04, 2004 9.059 9.645 9.059 9.289 395,553 +0.15(+1.64%)
Feb 03, 2004 9.185 9.189 8.898 9.139 170,267 -0.03(-0.33%)
Feb 02, 2004 9.243 9.488 9.166 9.170 472,473 -0.15(-1.60%)
Jan 30, 2004 8.871 9.373 8.637 9.319 725,919 +0.46(+5.19%)
Jan 29, 2004 9.135 9.270 8.330 8.859 1,033,600 -0.18(-1.95%)
Jan 28, 2004 9.780 9.780 8.982 9.036 1,100,612 -0.84(-8.47%)
Jan 27, 2004 10.02 10.06 9.791 9.872 346,011 +0.07(+0.74%)
Jan 26, 2004 10.22 10.22 9.672 9.799 436,229 -0.02(-0.20%)
Jan 23, 2004 9.971 10.22 9.791 9.818 797,103 +0.03(+0.35%)
Jan 22, 2004 9.975 9.979 9.684 9.783 557,737 -0.19(-1.92%)
Jan 21, 2004 9.665 10.09 9.473 9.975 742,085 +0.05(+0.54%)
Jan 20, 2004 9.780 10.16 9.300 9.921 1,063,847 +0.07(+0.66%)
Jan 16, 2004 10.35 10.35 9.653 9.856 1,017,434 -0.67(-6.37%)
Jan 15, 2004 11.17 11.18 10.26 10.53 1,048,463 -0.71(-6.28%)
Jan 14, 2004 11.31 11.49 11.12 11.23 401,289 -0.00(-0.03%)
Jan 13, 2004 11.30 11.45 11.15 11.24 574,164 +0.13(+1.14%)
Jan 12, 2004 10.70 11.31 10.67 11.11 660,211 +0.47(+4.40%)
Jan 09, 2004 10.68 10.70 10.51 10.64 348,618 +0.27(+2.59%)
Jan 08, 2004 10.47 10.47 10.20 10.37 348,618 +0.42(+4.20%)
Jan 07, 2004 9.707 9.968 9.707 9.956 462,825 +0.25(+2.53%)
Jan 06, 2004 9.872 9.891 9.588 9.711 422,670 -0.27(-2.73%)
Jan 05, 2004 10.35 10.56 9.396 9.983 1,471,655 -0.24(-2.33%)
Jan 02, 2004 10.35 10.43 10.17 10.22 649,781 +0.04(+0.38%)
Dec 31, 2003 10.54 10.68 10.18 10.18 280,824 -0.26(-2.53%)
Dec 30, 2003 10.67 10.68 10.15 10.45 494,115 -0.27(-2.54%)
Dec 29, 2003 10.06 10.82 10.17 10.72 598,674 +0.66(+6.56%)
Dec 26, 2003 9.757 10.12 9.757 10.06 234,932 +0.40(+4.13%)
Dec 24, 2003 9.933 9.933 9.626 9.661 216,419 +0.18(+1.94%)
Dec 23, 2003 9.197 9.569 9.170 9.477 306,899 +0.50(+5.60%)
Dec 22, 2003 8.828 9.166 8.828 8.974 254,489 +0.15(+1.69%)
Dec 19, 2003 8.859 8.936 8.763 8.825 375,736 +0.00(+0.04%)
Dec 18, 2003 8.794 8.898 8.706 8.821 344,968 +0.12(+1.32%)
Dec 17, 2003 9.101 9.101 8.499 8.706 395,813 -0.43(-4.70%)
Dec 16, 2003 8.821 9.243 8.664 9.135 328,541 +0.32(+3.66%)
Dec 15, 2003 8.399 8.859 8.514 8.813 355,398 +0.41(+4.93%)
Dec 12, 2003 8.399 8.414 8.223 8.399 238,583 +0.12(+1.39%)
Dec 11, 2003 8.073 8.303 8.073 8.284 152,797 +0.13(+1.65%)
Dec 10, 2003 8.322 8.437 8.150 8.150 222,156 -0.10(-1.16%)
Dec 09, 2003 8.246 8.414 8.207 8.246 179,133 +0.07(+0.89%)
Dec 08, 2003 8.111 8.265 8.111 8.173 264,397 +0.12(+1.48%)
Dec 05, 2003 8.223 8.223 7.996 8.054 152,536 -0.12(-1.45%)
Dec 04, 2003 8.150 8.234 8.058 8.173 126,462 +0.11(+1.38%)
Dec 03, 2003 8.150 8.150 8.042 8.061 334,799 -0.07(-0.85%)
Dec 02, 2003 8.058 8.292 8.058 8.130 393,467 +0.04(+0.47%)
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.