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 )

24.89 +0.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2003 3.992 4.019 3.992 4.015 27,899 +0.02(+0.58%)
May 29, 2003 3.977 4.023 3.973 3.992 152,015 -0.00(-0.10%)
May 28, 2003 4.008 4.019 3.977 3.996 19,556 -0.03(-0.76%)
May 27, 2003 3.850 4.027 3.847 4.027 57,364 +0.23(+6.06%)
May 23, 2003 3.831 3.831 3.774 3.797 34,940 -0.02(-0.40%)
May 22, 2003 3.762 3.812 3.762 3.812 28,160 +0.03(+0.71%)
May 21, 2003 3.797 3.808 3.781 3.785 23,727 +0.00(+0.00%)
May 20, 2003 3.781 3.789 3.781 3.785 3,911 +0.02(+0.61%)
May 19, 2003 3.755 3.797 3.755 3.762 19,295 +0.02(+0.41%)
May 16, 2003 3.766 3.778 3.747 3.747 301,944 +0.05(+1.24%)
May 15, 2003 3.697 3.720 3.689 3.701 126,201 +0.01(+0.31%)
May 14, 2003 3.709 3.732 3.686 3.689 44,848 -0.01(-0.31%)
May 13, 2003 3.743 3.751 3.686 3.701 33,375 -0.05(-1.23%)
May 12, 2003 3.686 3.758 3.686 3.747 26,335 +0.07(+1.88%)
May 09, 2003 3.624 3.678 3.624 3.678 9,647 +0.03(+0.95%)
May 08, 2003 3.643 3.701 3.643 3.643 53,713 -0.04(-1.04%)
May 07, 2003 3.697 3.709 3.674 3.682 26,596 -0.02(-0.52%)
May 06, 2003 3.594 3.720 3.594 3.701 25,292 +0.07(+1.90%)
May 05, 2003 3.528 3.636 3.528 3.632 34,940 +0.10(+2.93%)
May 02, 2003 3.524 3.528 3.505 3.528 24,249 +0.02(+0.44%)
May 01, 2003 3.486 3.528 3.482 3.513 141,324 +0.04(+1.22%)
Apr 30, 2003 3.448 3.478 3.448 3.471 82,656 +0.03(+0.89%)
Apr 29, 2003 3.475 3.490 3.440 3.440 82,135 -0.02(-0.66%)
Apr 28, 2003 3.452 3.471 3.452 3.463 33,375 +0.03(+0.78%)
Apr 25, 2003 3.475 3.475 3.413 3.436 54,235 -0.05(-1.32%)
Apr 24, 2003 3.475 3.486 3.475 3.482 8,604 -0.03(-0.87%)
Apr 23, 2003 3.490 3.524 3.490 3.513 62,579 -0.02(-0.44%)
Apr 22, 2003 3.478 3.528 3.448 3.528 214,855 +0.03(+0.88%)
Apr 21, 2003 3.498 3.498 3.486 3.498 18,252 +0.01(+0.33%)
Apr 17, 2003 3.486 3.486 3.475 3.486 14,862 -0.02(-0.55%)
Apr 16, 2003 3.509 3.563 3.505 3.505 14,080 +0.03(+0.77%)
Apr 15, 2003 3.471 3.490 3.471 3.478 64,143 -0.03(-0.87%)
Apr 14, 2003 3.452 3.528 3.440 3.509 163,749 +0.02(+0.55%)
Apr 11, 2003 3.551 3.551 3.490 3.490 30,768 -0.06(-1.73%)
Apr 10, 2003 3.559 3.578 3.544 3.551 49,020 -0.07(-2.01%)
Apr 09, 2003 3.613 3.643 3.613 3.624 38,590 +0.01(+0.32%)
Apr 08, 2003 3.640 3.640 3.609 3.613 62,579 -0.06(-1.57%)
Apr 07, 2003 3.655 3.693 3.651 3.670 187,216 +0.05(+1.48%)
Apr 04, 2003 3.597 3.620 3.594 3.617 70,401 +0.00(+0.00%)
Apr 03, 2003 3.597 3.620 3.597 3.617 144,453 +0.03(+0.75%)
Apr 02, 2003 3.578 3.601 3.574 3.590 160,880 +0.02(+0.54%)
Apr 01, 2003 3.601 3.601 3.567 3.571 75,616 +0.01(+0.22%)
Mar 31, 2003 3.563 3.571 3.547 3.563 15,123 -0.03(-0.96%)
Mar 28, 2003 3.555 3.601 3.551 3.597 18,773 +0.03(+0.75%)
Mar 27, 2003 3.605 3.605 3.567 3.571 38,851 -0.03(-0.96%)
Mar 26, 2003 3.605 3.613 3.594 3.605 19,556 -0.01(-0.32%)
Mar 25, 2003 3.605 3.643 3.605 3.617 15,384 -0.01(-0.32%)
Mar 24, 2003 3.689 3.689 3.628 3.628 17,991 -0.10(-2.77%)
Mar 21, 2003 3.682 3.735 3.674 3.732 44,587 +0.06(+1.67%)
Mar 20, 2003 3.647 3.670 3.647 3.670 10,429 +0.06(+1.59%)
Mar 19, 2003 3.605 3.620 3.605 3.613 48,759 -0.02(-0.53%)
Mar 18, 2003 3.609 3.632 3.609 3.632 5,997 +0.04(+1.07%)
Mar 17, 2003 3.597 3.597 3.551 3.594 31,811 +0.04(+1.08%)
Mar 14, 2003 3.605 3.605 3.555 3.555 10,169 -0.09(-2.42%)
Mar 13, 2003 3.567 3.643 3.567 3.643 13,558 +0.04(+1.17%)
Mar 12, 2003 3.586 3.601 3.586 3.601 116,814 +0.02(+0.43%)
Mar 11, 2003 3.582 3.590 3.582 3.586 81,874 +0.02(+0.65%)
Mar 10, 2003 3.663 3.663 3.563 3.563 111,338 -0.14(-3.73%)
Mar 07, 2003 3.739 3.739 3.682 3.701 25,031 -0.08(-2.03%)
Mar 06, 2003 3.793 3.793 3.774 3.778 9,908 -0.05(-1.40%)
Mar 05, 2003 3.720 3.831 3.720 3.831 6,257 +0.09(+2.46%)
Mar 04, 2003 3.785 3.816 3.739 3.739 23,727 -0.05(-1.42%)
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.