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 (%)
Sep 30, 2008 7.479 7.900 7.440 7.632 510,792 +0.41(+5.68%)
Sep 29, 2008 7.843 7.847 7.095 7.222 589,882 -0.93(-11.39%)
Sep 26, 2008 8.065 8.372 7.908 8.150 0 -0.31(-3.63%)
Sep 25, 2008 8.192 8.456 8.077 8.456 207,463 +0.35(+4.26%)
Sep 24, 2008 8.223 8.664 8.092 8.111 201,711 -0.10(-1.17%)
Sep 23, 2008 8.441 8.694 8.119 8.207 403,774 -0.56(-6.39%)
Sep 22, 2008 8.533 9.062 8.533 8.767 573,275 -0.43(-4.67%)
Sep 19, 2008 8.782 9.204 8.633 9.197 0 +1.14(+14.14%)
Sep 18, 2008 7.643 8.061 7.329 8.058 1,088,920 +0.65(+8.75%)
Sep 17, 2008 7.574 7.640 7.340 7.409 787,249 -0.53(-6.62%)
Sep 16, 2008 7.670 7.992 7.561 7.935 738,265 +0.12(+1.52%)
Sep 15, 2008 8.155 8.192 7.812 7.816 766,974 -0.88(-10.14%)
Sep 12, 2008 8.621 8.756 8.464 8.698 0 -0.16(-1.82%)
Sep 11, 2008 8.610 8.859 8.495 8.859 349,215 +0.10(+1.09%)
Sep 10, 2008 8.905 8.959 8.675 8.763 791,173 -0.05(-0.52%)
Sep 09, 2008 9.162 9.197 8.729 8.809 362,391 -0.46(-4.93%)
Sep 08, 2008 9.396 9.431 8.974 9.266 502,920 +0.26(+2.85%)
Sep 05, 2008 8.729 9.028 8.629 9.009 0 +0.12(+1.34%)
Sep 04, 2008 9.358 9.388 8.875 8.890 284,542 -0.54(-5.77%)
Sep 03, 2008 9.365 9.530 9.319 9.434 150,031 +0.04(+0.41%)
Sep 02, 2008 9.415 9.717 9.377 9.396 427,888 +0.14(+1.49%)
Aug 29, 2008 9.373 9.419 9.208 9.258 0 -0.12(-1.23%)
Aug 28, 2008 9.243 9.415 9.243 9.373 163,621 -0.07(-0.73%)
Aug 27, 2008 9.204 9.473 9.204 9.442 130,404 +0.12(+1.28%)
Aug 26, 2008 9.128 9.381 9.108 9.323 409,737 +0.23(+2.57%)
Aug 25, 2008 9.204 9.296 9.089 9.089 313,438 -0.28(-2.99%)
Aug 22, 2008 9.166 9.396 9.166 9.369 0 +0.29(+3.21%)
Aug 21, 2008 9.216 9.272 9.055 9.078 245,733 -0.32(-3.43%)
Aug 20, 2008 9.457 9.500 9.177 9.400 454,119 +0.08(+0.82%)
Aug 19, 2008 9.569 9.630 9.285 9.323 494,827 -0.40(-4.14%)
Aug 18, 2008 10.12 10.14 9.672 9.726 428,714 -0.45(-4.41%)
Aug 15, 2008 10.22 10.30 10.10 10.17 0 -0.11(-1.08%)
Aug 14, 2008 9.918 10.30 9.891 10.29 478,619 +0.16(+1.59%)
Aug 13, 2008 9.975 10.18 9.971 10.12 273,638 -0.18(-1.71%)
Aug 12, 2008 10.23 10.43 10.23 10.30 501,682 -0.31(-2.89%)
Aug 11, 2008 10.57 10.82 10.56 10.61 477,753 +0.04(+0.36%)
Aug 08, 2008 10.21 10.62 10.20 10.57 403,265 +0.39(+3.88%)
Aug 07, 2008 10.37 10.45 10.14 10.17 270,399 -0.43(-4.05%)
Aug 06, 2008 10.45 10.69 10.38 10.60 303,631 -0.04(-0.40%)
Aug 05, 2008 10.14 10.67 10.14 10.65 503,541 +0.70(+7.06%)
Aug 04, 2008 9.711 10.04 9.605 9.945 272,884 +0.16(+1.61%)
Aug 01, 2008 9.599 9.898 9.572 9.787 406,906 +0.34(+3.57%)
Jul 31, 2008 9.553 9.726 9.427 9.450 553,445 -0.16(-1.72%)
Jul 30, 2008 9.833 9.833 9.471 9.615 311,321 +0.15(+1.62%)
Jul 29, 2008 9.461 10.03 8.986 9.461 1,108,982 +0.12(+1.31%)
Jul 28, 2008 9.787 9.872 9.319 9.339 852,866 -0.51(-5.14%)
Jul 25, 2008 10.12 10.12 9.741 9.845 709,828 -0.25(-2.43%)
Jul 24, 2008 10.64 10.64 10.05 10.09 449,418 -0.65(-6.04%)
Jul 23, 2008 10.57 10.80 10.35 10.74 1,209,404 +0.60(+5.94%)
Jul 22, 2008 9.323 10.21 9.304 10.14 804,021 +0.77(+8.23%)
Jul 21, 2008 9.304 9.365 9.085 9.365 810,849 +0.21(+2.30%)
Jul 18, 2008 9.270 9.396 9.047 9.154 520,422 -0.11(-1.16%)
Jul 17, 2008 8.990 9.289 8.772 9.262 822,497 +0.53(+6.06%)
Jul 16, 2008 8.280 8.863 8.211 8.733 2,541,388 +0.48(+5.86%)
Jul 15, 2008 8.372 8.384 8.015 8.249 1,283,899 -0.14(-1.69%)
Jul 14, 2008 8.644 9.005 8.368 8.391 489,763 -0.04(-0.45%)
Jul 11, 2008 8.288 8.522 8.288 8.430 551,325 -0.21(-2.40%)
Jul 10, 2008 8.898 9.089 8.556 8.637 1,368,256 +0.20(+2.36%)
Jul 09, 2008 8.690 8.990 8.433 8.437 762,111 -0.14(-1.61%)
Jul 08, 2008 8.207 8.595 8.129 8.575 850,775 +0.31(+3.81%)
Jul 07, 2008 8.249 8.560 8.215 8.261 1,008,050 -0.05(-0.55%)
Jul 04, 2008 8.341 8.430 8.138 8.307 454,228 +0.00(+0.00%)
Jul 03, 2008 8.341 8.430 8.138 8.307 454,228 -0.15(-1.77%)
Jul 02, 2008 8.656 8.798 8.426 8.456 688,885 +0.05(+0.59%)
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.