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 (%)
May 28, 2010 8.219 8.303 8.200 8.219 351,562 +0.03(+0.37%)
May 27, 2010 8.200 8.280 8.134 8.188 419,998 +0.36(+4.61%)
May 26, 2010 7.904 7.996 7.812 7.828 324,111 -0.02(-0.20%)
May 25, 2010 7.697 7.847 7.647 7.843 433,955 -0.20(-2.48%)
May 24, 2010 8.050 8.092 7.981 8.042 161,112 -0.03(-0.38%)
May 21, 2010 7.839 8.084 7.835 8.073 349,625 +0.12(+1.45%)
May 20, 2010 7.889 7.995 7.824 7.958 1,101,504 -0.21(-2.53%)
May 19, 2010 8.276 8.311 8.038 8.165 318,343 -0.25(-2.92%)
May 18, 2010 8.487 8.625 8.403 8.410 197,395 -0.12(-1.35%)
May 17, 2010 8.518 8.560 8.341 8.526 358,774 -0.05(-0.54%)
May 14, 2010 8.572 8.610 8.437 8.572 377,183 -0.16(-1.80%)
May 13, 2010 8.779 8.847 8.729 8.729 96,930 -0.08(-0.86%)
May 12, 2010 8.656 8.836 8.656 8.805 244,319 +0.09(+1.05%)
May 11, 2010 8.790 8.817 8.687 8.713 239,582 -0.14(-1.56%)
May 10, 2010 8.748 8.851 8.725 8.851 278,670 +0.49(+5.86%)
May 07, 2010 8.265 8.418 8.177 8.362 747,702 +0.01(+0.11%)
May 06, 2010 8.698 8.717 8.054 8.353 603,016 -0.45(-5.10%)
May 05, 2010 8.587 8.844 8.587 8.802 763,083 +0.10(+1.15%)
May 04, 2010 8.917 8.917 8.698 8.702 303,626 -0.43(-4.70%)
May 03, 2010 9.108 9.174 9.106 9.131 105,232 +0.02(+0.17%)
Apr 30, 2010 9.177 9.189 9.101 9.116 209,963 -0.05(-0.59%)
Apr 29, 2010 9.131 9.170 9.097 9.170 114,191 +0.10(+1.14%)
Apr 28, 2010 9.147 9.147 9.009 9.066 246,387 -0.05(-0.59%)
Apr 27, 2010 9.139 9.192 9.120 9.120 534,085 -0.08(-0.92%)
Apr 26, 2010 9.204 9.254 9.185 9.204 147,754 -0.01(-0.08%)
Apr 23, 2010 9.216 9.235 9.135 9.212 224,539 +0.04(+0.46%)
Apr 22, 2010 8.913 9.174 8.913 9.170 265,596 +0.12(+1.31%)
Apr 21, 2010 9.016 9.093 9.013 9.051 165,084 +0.00(+0.00%)
Apr 20, 2010 9.009 9.057 8.997 9.051 223,092 +0.12(+1.33%)
Apr 19, 2010 8.882 8.947 8.782 8.932 334,157 -0.06(-0.64%)
Apr 16, 2010 9.170 9.180 8.921 8.990 328,582 -0.21(-2.29%)
Apr 15, 2010 9.239 9.239 9.154 9.200 196,871 -0.10(-1.03%)
Apr 14, 2010 9.262 9.300 9.227 9.296 116,749 +0.11(+1.21%)
Apr 13, 2010 9.223 9.235 9.131 9.185 172,591 -0.07(-0.70%)
Apr 12, 2010 9.243 9.281 9.224 9.250 156,836 -0.01(-0.12%)
Apr 09, 2010 9.250 9.273 9.235 9.262 119,502 +0.08(+0.86%)
Apr 08, 2010 9.147 9.220 9.101 9.183 206,621 -0.06(-0.60%)
Apr 07, 2010 9.254 9.296 9.074 9.239 134,143 -0.05(-0.50%)
Apr 06, 2010 9.223 9.316 9.216 9.285 270,650 -0.01(-0.12%)
Apr 05, 2010 9.204 9.296 9.181 9.296 321,889 +0.23(+2.49%)
Apr 01, 2010 9.051 9.070 9.070 9.070 133,763 +0.12(+1.33%)
Mar 31, 2010 8.932 8.978 8.917 8.951 146,956 -0.02(-0.26%)
Mar 30, 2010 8.940 8.990 8.921 8.974 142,328 -0.03(-0.30%)
Mar 29, 2010 8.944 9.013 8.944 9.001 146,385 +0.14(+1.60%)
Mar 26, 2010 8.886 8.974 8.802 8.859 176,158 +0.08(+0.92%)
Mar 25, 2010 8.901 8.928 8.775 8.779 175,808 -0.04(-0.43%)
Mar 24, 2010 8.848 8.859 8.798 8.817 131,176 -0.05(-0.56%)
Mar 23, 2010 8.855 8.898 8.782 8.867 291,608 +0.00(+0.00%)
Mar 22, 2010 8.867 8.894 8.798 8.867 122,936 -0.07(-0.77%)
Mar 19, 2010 8.901 8.936 8.786 8.936 228,237 +0.00(+0.00%)
Mar 18, 2010 8.974 8.993 8.882 8.936 131,213 -0.03(-0.34%)
Mar 17, 2010 8.982 9.078 8.947 8.967 145,144 +0.07(+0.73%)
Mar 16, 2010 8.832 8.944 8.832 8.901 157,475 +0.13(+1.53%)
Mar 15, 2010 8.725 8.798 8.725 8.767 267,844 -0.23(-2.52%)
Mar 12, 2010 9.009 9.036 8.978 8.993 91,866 -0.04(-0.47%)
Mar 11, 2010 8.936 9.051 8.871 9.036 223,324 +0.06(+0.68%)
Mar 10, 2010 8.917 8.978 8.901 8.974 86,953 +0.10(+1.17%)
Mar 09, 2010 8.794 9.001 8.794 8.871 123,004 -0.04(-0.43%)
Mar 08, 2010 8.921 8.959 8.859 8.909 112,342 +0.02(+0.26%)
Mar 05, 2010 8.702 8.951 8.702 8.886 231,832 +0.14(+1.58%)
Mar 04, 2010 8.779 8.779 8.633 8.748 153,499 +0.02(+0.26%)
Mar 03, 2010 8.717 8.802 8.687 8.725 290,399 +0.11(+1.25%)
Mar 02, 2010 8.552 8.625 8.499 8.618 444,570 +0.19(+2.28%)
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.