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 )

24.21 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2012 6.768 6.777 6.733 6.773 184,666 -0.01(-0.13%)
Jul 30, 2012 6.742 6.813 6.742 6.782 109,824 +0.06(+0.86%)
Jul 27, 2012 6.635 6.724 6.613 6.724 135,248 +0.09(+1.41%)
Jul 26, 2012 6.608 6.631 6.582 6.631 93,941 +0.08(+1.29%)
Jul 25, 2012 6.546 6.573 6.519 6.546 78,370 -0.00(-0.07%)
Jul 24, 2012 6.573 6.606 6.515 6.550 117,617 -0.01(-0.14%)
Jul 23, 2012 6.613 6.639 6.535 6.559 305,149 -0.22(-3.28%)
Jul 20, 2012 6.746 6.786 6.728 6.782 231,046 -0.08(-1.10%)
Jul 19, 2012 6.813 6.857 6.751 6.857 88,954 +0.07(+0.98%)
Jul 18, 2012 6.764 6.795 6.760 6.791 125,179 -0.01(-0.20%)
Jul 17, 2012 6.804 6.813 6.720 6.804 148,451 -0.00(-0.07%)
Jul 16, 2012 6.760 6.822 6.760 6.809 198,884 -0.05(-0.71%)
Jul 13, 2012 6.768 6.864 6.768 6.857 58,912 +0.12(+1.78%)
Jul 12, 2012 6.760 6.768 6.684 6.737 101,026 -0.12(-1.75%)
Jul 11, 2012 6.920 6.920 6.831 6.857 140,610 -0.10(-1.41%)
Jul 10, 2012 6.987 7.027 6.944 6.955 579,788 +0.10(+1.43%)
Jul 09, 2012 6.795 6.871 6.786 6.857 219,122 -0.01(-0.19%)
Jul 06, 2012 6.862 6.875 6.826 6.871 205,963 -0.07(-1.03%)
Jul 05, 2012 6.933 6.951 6.871 6.942 382,686 -0.07(-1.02%)
Jul 03, 2012 6.964 7.013 6.938 7.013 149,907 +0.16(+2.40%)
Jul 02, 2012 6.880 6.884 6.800 6.849 549,975 -0.05(-0.77%)
Jun 29, 2012 6.795 6.911 6.795 6.902 513,171 +0.36(+5.44%)
Jun 28, 2012 6.577 6.577 6.461 6.546 335,111 -0.04(-0.68%)
Jun 27, 2012 6.595 6.631 6.550 6.590 240,826 +0.05(+0.82%)
Jun 26, 2012 6.479 6.550 6.475 6.537 271,470 +0.07(+1.10%)
Jun 25, 2012 6.453 6.479 6.408 6.466 249,491 -0.04(-0.68%)
Jun 22, 2012 6.524 6.528 6.475 6.510 181,877 +0.02(+0.27%)
Jun 21, 2012 6.639 6.666 6.475 6.493 253,156 -0.14(-2.15%)
Jun 20, 2012 6.631 6.635 6.573 6.635 501,595 +0.00(+0.00%)
Jun 19, 2012 6.639 6.657 6.608 6.635 304,603 +0.00(+0.00%)
Jun 18, 2012 6.506 6.635 6.501 6.635 243,342 -0.06(-0.86%)
Jun 15, 2012 6.679 6.693 6.631 6.693 119,945 +0.09(+1.35%)
Jun 14, 2012 6.586 6.617 6.528 6.604 104,559 -0.00(-0.07%)
Jun 13, 2012 6.737 6.746 6.599 6.608 248,192 -0.01(-0.20%)
Jun 12, 2012 6.586 6.622 6.546 6.622 133,599 +0.17(+2.62%)
Jun 11, 2012 6.573 6.577 6.453 6.453 125,851 -0.15(-2.29%)
Jun 08, 2012 6.595 6.617 6.577 6.604 27,301 -0.03(-0.40%)
Jun 07, 2012 6.675 6.720 6.626 6.631 112,055 +0.05(+0.81%)
Jun 06, 2012 6.417 6.582 6.399 6.577 223,439 +0.27(+4.23%)
Jun 05, 2012 6.279 6.315 6.243 6.310 306,679 +0.01(+0.14%)
Jun 04, 2012 6.323 6.323 6.257 6.301 161,199 +0.02(+0.35%)
Jun 01, 2012 6.288 6.310 6.266 6.279 167,129 -0.10(-1.54%)
May 31, 2012 6.377 6.399 6.310 6.377 392,674 +0.00(+0.00%)
May 30, 2012 6.430 6.430 6.346 6.377 430,616 -0.14(-2.18%)
May 29, 2012 6.515 6.550 6.479 6.519 452,805 +0.09(+1.38%)
May 25, 2012 6.435 6.461 6.399 6.430 104,592 +0.04(+0.56%)
May 24, 2012 6.412 6.484 6.355 6.395 155,700 +0.09(+1.41%)
May 23, 2012 6.266 6.332 6.212 6.306 613,485 +0.04(+0.64%)
May 22, 2012 6.315 6.328 6.230 6.266 261,037 -0.13(-2.02%)
May 21, 2012 6.404 6.404 6.328 6.395 62,181 +0.07(+1.13%)
May 18, 2012 6.368 6.408 6.297 6.323 158,763 +0.01(+0.14%)
May 17, 2012 6.377 6.390 6.301 6.315 124,338 -0.07(-1.11%)
May 16, 2012 6.453 6.484 6.377 6.386 105,574 -0.09(-1.37%)
May 15, 2012 6.537 6.550 6.461 6.475 121,788 -0.01(-0.14%)
May 14, 2012 6.519 6.524 6.457 6.484 189,666 -0.13(-1.95%)
May 11, 2012 6.631 6.652 6.604 6.613 64,224 -0.07(-1.00%)
May 10, 2012 6.671 6.733 6.657 6.679 59,909 +0.04(+0.54%)
May 09, 2012 6.613 6.657 6.564 6.644 131,927 -0.09(-1.32%)
May 08, 2012 6.755 6.777 6.671 6.733 367,614 -0.21(-3.01%)
May 07, 2012 6.902 6.978 6.880 6.942 305,969 +0.12(+1.83%)
May 04, 2012 6.866 6.866 6.711 6.817 94,078 -0.13(-1.86%)
May 03, 2012 6.987 6.991 6.911 6.946 155,419 -0.12(-1.76%)
May 02, 2012 7.049 7.076 7.018 7.071 73,435 -0.10(-1.37%)
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.