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 )

24.39 +0.07 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2004 7.870 7.923 7.751 7.824 132,720 -0.01(-0.15%)
Aug 30, 2004 7.820 8.015 7.747 7.835 283,431 +0.21(+2.71%)
Aug 27, 2004 7.582 7.651 7.509 7.628 182,262 -0.02(-0.30%)
Aug 26, 2004 7.709 7.709 7.609 7.651 199,992 -0.02(-0.25%)
Aug 25, 2004 7.666 7.709 7.601 7.670 166,617 +0.03(+0.45%)
Aug 24, 2004 7.716 7.762 7.624 7.636 83,178 -0.03(-0.35%)
Aug 23, 2004 7.689 7.716 7.609 7.663 45,891 -0.06(-0.75%)
Aug 20, 2004 7.739 7.739 7.594 7.720 72,487 -0.07(-0.84%)
Aug 19, 2004 7.732 7.862 7.732 7.785 163,227 +0.12(+1.50%)
Aug 18, 2004 7.628 7.743 7.517 7.670 206,772 +0.01(+0.10%)
Aug 17, 2004 7.594 7.663 7.548 7.663 154,101 +0.14(+1.89%)
Aug 16, 2004 7.555 7.689 7.521 7.521 141,324 +0.01(+0.15%)
Aug 13, 2004 7.858 7.866 7.479 7.509 227,110 -0.25(-3.26%)
Aug 12, 2004 7.862 7.908 7.709 7.762 109,252 -0.13(-1.70%)
Aug 11, 2004 7.793 7.946 7.793 7.897 209,640 -0.16(-1.95%)
Aug 10, 2004 7.843 8.177 7.843 8.054 149,668 +0.21(+2.69%)
Aug 09, 2004 7.755 7.881 7.739 7.843 160,620 +0.28(+3.70%)
Aug 06, 2004 7.866 7.920 7.548 7.563 244,059 -0.35(-4.36%)
Aug 05, 2004 7.943 8.073 7.870 7.908 80,049 +0.06(+0.78%)
Aug 04, 2004 7.828 7.862 7.747 7.847 120,986 +0.02(+0.29%)
Aug 03, 2004 8.015 8.031 7.820 7.824 201,818 -0.19(-2.39%)
Aug 02, 2004 7.996 8.035 7.920 8.015 177,307 +0.04(+0.48%)
Jul 30, 2004 7.996 8.054 7.958 7.977 323,065 +0.00(+0.00%)
Jul 29, 2004 8.065 8.134 7.954 7.977 205,990 +0.02(+0.29%)
Jul 28, 2004 8.054 8.081 7.881 7.954 93,347 -0.09(-1.14%)
Jul 27, 2004 7.977 8.073 7.900 8.046 59,711 -0.01(-0.10%)
Jul 26, 2004 8.035 8.157 8.008 8.054 102,212 +0.02(+0.19%)
Jul 23, 2004 8.146 8.146 7.966 8.038 56,842 -0.07(-0.80%)
Jul 22, 2004 7.985 8.104 7.977 8.104 101,691 -0.01(-0.09%)
Jul 21, 2004 7.920 8.249 7.920 8.111 251,360 +0.24(+3.02%)
Jul 20, 2004 7.831 7.900 7.766 7.874 137,152 -0.04(-0.48%)
Jul 19, 2004 7.824 8.035 7.824 7.912 208,076 +0.06(+0.73%)
Jul 16, 2004 7.862 7.931 7.828 7.854 88,653 +0.01(+0.15%)
Jul 15, 2004 7.785 7.851 7.785 7.843 76,138 +0.10(+1.29%)
Jul 14, 2004 7.747 7.758 7.628 7.743 251,620 -0.06(-0.79%)
Jul 13, 2004 7.835 7.835 7.670 7.804 78,745 -0.06(-0.78%)
Jul 12, 2004 7.969 8.015 7.839 7.866 93,347 -0.07(-0.82%)
Jul 09, 2004 7.908 7.996 7.854 7.931 201,035 +0.15(+1.87%)
Jul 08, 2004 7.831 7.843 7.747 7.785 125,158 -0.15(-1.93%)
Jul 07, 2004 7.977 8.031 7.889 7.939 249,534 +0.07(+0.88%)
Jul 06, 2004 7.958 7.958 7.812 7.870 127,765 +0.10(+1.33%)
Jul 02, 2004 7.712 7.824 7.693 7.766 100,648 +0.07(+0.95%)
Jul 01, 2004 7.828 7.858 7.670 7.693 93,347 -0.03(-0.45%)
Jun 30, 2004 7.697 7.728 7.655 7.728 139,760 -0.03(-0.35%)
Jun 29, 2004 7.900 7.943 7.670 7.755 101,430 -0.12(-1.56%)
Jun 28, 2004 7.889 7.977 7.877 7.877 147,061 +0.09(+1.13%)
Jun 25, 2004 7.793 7.862 7.743 7.789 54,756 -0.00(-0.05%)
Jun 24, 2004 7.678 7.854 7.678 7.793 137,152 +0.20(+2.63%)
Jun 23, 2004 7.632 7.655 7.555 7.594 240,147 -0.04(-0.50%)
Jun 22, 2004 7.594 7.651 7.517 7.632 47,716 +0.04(+0.51%)
Jun 21, 2004 7.563 7.620 7.517 7.594 115,250 -0.06(-0.75%)
Jun 18, 2004 7.728 7.747 7.632 7.651 128,808 -0.13(-1.68%)
Jun 17, 2004 7.804 7.804 7.709 7.781 130,373 +0.15(+1.96%)
Jun 16, 2004 7.785 7.785 7.574 7.632 180,176 -0.12(-1.49%)
Jun 15, 2004 7.643 7.900 7.643 7.747 438,054 +0.18(+2.43%)
Jun 14, 2004 7.709 7.755 7.498 7.563 239,365 -0.51(-6.32%)
Jun 10, 2004 7.966 8.077 7.950 8.073 59,450 +0.03(+0.38%)
Jun 09, 2004 8.284 8.303 8.035 8.042 173,918 -0.16(-1.92%)
Jun 08, 2004 8.150 8.261 8.130 8.200 201,296 -0.01(-0.09%)
Jun 07, 2004 8.207 8.284 7.977 8.207 287,343 +0.46(+5.94%)
Jun 04, 2004 7.697 7.804 7.697 7.747 88,653 +0.15(+2.02%)
Jun 03, 2004 7.613 7.739 7.536 7.594 288,125 -0.26(-3.37%)
Jun 02, 2004 7.958 7.958 7.797 7.858 195,560 +0.08(+1.09%)
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.