NYSE - Delayed Quote • USD
Morgan Stanley India Investment Fund, Inc. (IIF)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.36 | 23.44 | 23.33 | 23.42 | 23.42 | 27,600 |
Apr 25, 2024 | 23.17 | 23.32 | 23.10 | 23.28 | 23.28 | 16,800 |
Apr 24, 2024 | 23.17 | 23.23 | 23.17 | 23.20 | 23.20 | 8,300 |
Apr 23, 2024 | 23.19 | 23.22 | 23.09 | 23.21 | 23.21 | 26,000 |
Apr 22, 2024 | 22.86 | 23.12 | 22.86 | 23.10 | 23.10 | 40,000 |
Apr 19, 2024 | 22.66 | 22.76 | 22.66 | 22.71 | 22.71 | 24,000 |
Apr 18, 2024 | 22.59 | 22.66 | 22.59 | 22.60 | 22.60 | 23,300 |
Apr 17, 2024 | 22.67 | 22.67 | 22.53 | 22.58 | 22.58 | 35,000 |
Apr 16, 2024 | 22.69 | 22.73 | 22.64 | 22.65 | 22.65 | 16,100 |
Apr 15, 2024 | 22.99 | 23.02 | 22.80 | 22.80 | 22.80 | 21,000 |
Apr 12, 2024 | 23.20 | 23.30 | 22.95 | 22.96 | 22.96 | 43,500 |
Apr 11, 2024 | 23.30 | 23.34 | 23.21 | 23.30 | 23.30 | 33,800 |
Apr 10, 2024 | 23.22 | 23.30 | 23.22 | 23.24 | 23.24 | 31,600 |
Apr 9, 2024 | 23.36 | 23.37 | 23.30 | 23.34 | 23.34 | 67,400 |
Apr 8, 2024 | 23.31 | 23.42 | 23.31 | 23.34 | 23.34 | 54,800 |
Apr 5, 2024 | 23.14 | 23.20 | 23.12 | 23.16 | 23.16 | 34,700 |
Apr 4, 2024 | 23.11 | 23.19 | 23.00 | 23.00 | 23.00 | 57,000 |
Apr 3, 2024 | 23.01 | 23.05 | 23.00 | 23.04 | 23.04 | 67,800 |
Apr 2, 2024 | 23.07 | 23.23 | 23.00 | 23.00 | 23.00 | 14,300 |
Apr 1, 2024 | 23.05 | 23.08 | 22.93 | 22.96 | 22.96 | 48,400 |
Mar 28, 2024 | 22.89 | 22.95 | 22.89 | 22.94 | 22.94 | 29,600 |
Mar 27, 2024 | 22.69 | 22.73 | 22.66 | 22.71 | 22.71 | 72,000 |
Mar 26, 2024 | 22.61 | 22.64 | 22.58 | 22.62 | 22.62 | 23,000 |
Mar 25, 2024 | 22.48 | 22.56 | 22.48 | 22.50 | 22.50 | 29,800 |
Mar 22, 2024 | 22.55 | 22.59 | 22.46 | 22.47 | 22.47 | 30,900 |
Mar 21, 2024 | 22.56 | 22.64 | 22.52 | 22.54 | 22.54 | 41,800 |
Mar 20, 2024 | 22.46 | 22.53 | 22.38 | 22.46 | 22.46 | 67,900 |
Mar 19, 2024 | 22.53 | 22.57 | 22.40 | 22.42 | 22.42 | 32,200 |
Mar 18, 2024 | 22.71 | 22.75 | 22.62 | 22.63 | 22.63 | 51,200 |
Mar 15, 2024 | 22.88 | 22.88 | 22.63 | 22.65 | 22.65 | 28,000 |
Mar 14, 2024 | 22.77 | 23.24 | 22.77 | 22.80 | 22.80 | 38,200 |
Mar 13, 2024 | 22.95 | 22.95 | 22.61 | 22.64 | 22.64 | 54,100 |
Mar 12, 2024 | 23.20 | 23.28 | 23.10 | 23.15 | 23.15 | 56,700 |
Mar 11, 2024 | 23.35 | 23.35 | 23.24 | 23.24 | 23.24 | 24,200 |
Mar 8, 2024 | 23.44 | 23.49 | 23.38 | 23.38 | 23.38 | 26,800 |
Mar 7, 2024 | 23.41 | 23.44 | 23.40 | 23.42 | 23.42 | 44,300 |
Mar 6, 2024 | 23.33 | 23.45 | 23.33 | 23.39 | 23.39 | 36,100 |
Mar 5, 2024 | 23.40 | 23.40 | 23.28 | 23.28 | 23.28 | 27,700 |
Mar 4, 2024 | 23.42 | 23.47 | 23.40 | 23.41 | 23.41 | 23,000 |
Mar 1, 2024 | 23.27 | 23.44 | 23.27 | 23.41 | 23.41 | 41,700 |
Feb 29, 2024 | 23.09 | 23.12 | 23.07 | 23.08 | 23.08 | 15,000 |
Feb 28, 2024 | 23.19 | 23.29 | 22.88 | 22.97 | 22.97 | 41,000 |
Feb 27, 2024 | 23.16 | 23.23 | 23.15 | 23.19 | 23.19 | 27,800 |
Feb 26, 2024 | 23.10 | 23.20 | 23.10 | 23.12 | 23.12 | 26,700 |
Feb 23, 2024 | 23.27 | 23.32 | 23.09 | 23.18 | 23.18 | 63,000 |
Feb 22, 2024 | 23.17 | 23.34 | 23.17 | 23.30 | 23.30 | 33,300 |
Feb 21, 2024 | 23.08 | 23.30 | 22.99 | 23.01 | 23.01 | 47,900 |
Feb 20, 2024 | 23.40 | 23.40 | 23.19 | 23.20 | 23.20 | 75,100 |
Feb 16, 2024 | 23.01 | 23.16 | 22.96 | 23.11 | 23.11 | 37,600 |
Feb 15, 2024 | 22.98 | 23.15 | 22.92 | 23.03 | 23.03 | 59,600 |
Feb 14, 2024 | 22.54 | 22.95 | 22.54 | 22.92 | 22.92 | 34,800 |
Feb 13, 2024 | 22.57 | 22.61 | 22.43 | 22.49 | 22.49 | 47,300 |
Feb 12, 2024 | 22.68 | 22.83 | 22.56 | 22.58 | 22.58 | 72,600 |
Feb 9, 2024 | 22.87 | 22.87 | 22.73 | 22.76 | 22.76 | 32,700 |
Feb 8, 2024 | 22.85 | 22.91 | 22.70 | 22.72 | 22.72 | 25,700 |
Feb 7, 2024 | 22.86 | 23.16 | 22.77 | 22.87 | 22.87 | 43,000 |
Feb 6, 2024 | 22.59 | 22.86 | 22.59 | 22.77 | 22.77 | 59,500 |
Feb 5, 2024 | 22.82 | 22.83 | 22.54 | 22.54 | 22.54 | 68,900 |
Feb 2, 2024 | 22.75 | 22.81 | 22.64 | 22.73 | 22.73 | 47,100 |
Feb 1, 2024 | 22.60 | 22.71 | 22.52 | 22.70 | 22.70 | 32,700 |
Jan 31, 2024 | 22.43 | 22.53 | 22.43 | 22.46 | 22.46 | 30,000 |
Jan 30, 2024 | 22.40 | 22.40 | 22.14 | 22.26 | 22.26 | 28,100 |
Jan 29, 2024 | 22.33 | 22.56 | 22.32 | 22.47 | 22.47 | 37,800 |
Jan 26, 2024 | 22.22 | 22.23 | 22.13 | 22.15 | 22.15 | 67,300 |
Jan 25, 2024 | 22.30 | 22.30 | 22.09 | 22.16 | 22.16 | 22,300 |
Jan 24, 2024 | 22.39 | 22.42 | 22.28 | 22.30 | 22.30 | 47,600 |
Jan 23, 2024 | 22.37 | 22.39 | 22.15 | 22.18 | 22.18 | 53,300 |
Jan 22, 2024 | 22.49 | 22.63 | 22.49 | 22.57 | 22.57 | 28,100 |
Jan 19, 2024 | 22.36 | 22.95 | 22.32 | 22.42 | 22.42 | 26,600 |
Jan 18, 2024 | 22.18 | 22.44 | 22.18 | 22.27 | 22.27 | 49,800 |
Jan 17, 2024 | 22.35 | 22.35 | 22.13 | 22.16 | 22.16 | 65,300 |
Jan 16, 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 22.59 | 180,600 |
Jan 12, 2024 | 22.53 | 22.67 | 22.40 | 22.54 | 22.54 | 119,200 |
Jan 11, 2024 | 21.91 | 21.94 | 21.83 | 21.92 | 21.92 | 48,000 |
Jan 10, 2024 | 21.87 | 22.00 | 21.83 | 21.89 | 21.89 | 65,200 |
Jan 9, 2024 | 21.72 | 21.82 | 21.70 | 21.72 | 21.72 | 18,300 |
Jan 8, 2024 | 21.84 | 21.84 | 21.75 | 21.80 | 21.80 | 16,300 |
Jan 5, 2024 | 21.65 | 21.91 | 21.65 | 21.80 | 21.80 | 66,000 |
Jan 4, 2024 | 21.51 | 21.71 | 21.51 | 21.70 | 21.70 | 28,900 |
Jan 3, 2024 | 21.41 | 21.50 | 21.38 | 21.38 | 21.38 | 43,500 |
Jan 2, 2024 | 21.46 | 21.59 | 21.38 | 21.40 | 21.40 | 68,200 |
Dec 29, 2023 | 21.56 | 21.58 | 21.47 | 21.47 | 21.47 | 26,000 |
Dec 28, 2023 | 21.63 | 21.78 | 21.50 | 21.55 | 21.55 | 47,500 |
Dec 27, 2023 | 21.42 | 21.52 | 21.42 | 21.47 | 21.47 | 32,500 |
Dec 26, 2023 | 21.57 | 21.57 | 21.35 | 21.38 | 21.38 | 37,500 |
Dec 22, 2023 | 21.39 | 21.52 | 21.23 | 21.36 | 21.36 | 61,200 |
Dec 21, 2023 | 21.08 | 21.29 | 21.08 | 21.23 | 21.23 | 47,900 |
Dec 20, 2023 | 21.41 | 21.48 | 20.89 | 20.91 | 20.91 | 130,000 |
Dec 19, 2023 | 21.50 | 21.57 | 21.46 | 21.49 | 21.49 | 78,500 |
Dec 18, 2023 | 21.45 | 21.48 | 21.35 | 21.44 | 21.44 | 77,500 |
Dec 15, 2023 | 21.33 | 21.43 | 21.30 | 21.35 | 21.35 | 138,300 |
Dec 14, 2023 | 3.14 Dividend | |||||
Dec 14, 2023 | 21.42 | 21.44 | 21.14 | 21.32 | 21.32 | 230,500 |
Dec 13, 2023 | 24.05 | 24.41 | 24.02 | 24.31 | 21.17 | 239,400 |
Dec 12, 2023 | 24.13 | 24.21 | 23.99 | 24.04 | 20.94 | 139,900 |
Dec 11, 2023 | 24.02 | 24.17 | 23.99 | 24.12 | 21.01 | 37,600 |
Dec 8, 2023 | 23.85 | 24.12 | 23.85 | 24.00 | 20.90 | 121,700 |
Dec 7, 2023 | 23.95 | 24.02 | 23.84 | 23.96 | 20.87 | 86,800 |
Dec 6, 2023 | 23.66 | 23.99 | 23.65 | 23.83 | 20.76 | 97,400 |
Dec 5, 2023 | 23.53 | 23.65 | 23.45 | 23.56 | 20.52 | 66,300 |
Dec 4, 2023 | 23.12 | 23.37 | 23.12 | 23.35 | 20.34 | 99,700 |
Dec 1, 2023 | 22.66 | 22.97 | 22.66 | 22.95 | 19.99 | 43,100 |
Nov 30, 2023 | 22.68 | 22.79 | 22.66 | 22.75 | 19.82 | 37,200 |
Nov 29, 2023 | 22.50 | 22.55 | 22.46 | 22.51 | 19.61 | 88,800 |
Nov 28, 2023 | 22.33 | 22.52 | 22.33 | 22.50 | 19.60 | 36,900 |
Nov 27, 2023 | 22.31 | 22.36 | 22.30 | 22.30 | 19.42 | 11,300 |
Nov 24, 2023 | 22.25 | 22.34 | 22.25 | 22.33 | 19.45 | 39,500 |
Nov 22, 2023 | 22.36 | 22.37 | 22.25 | 22.30 | 19.42 | 63,200 |
Nov 21, 2023 | 22.34 | 22.40 | 22.34 | 22.38 | 19.49 | 32,200 |
Nov 20, 2023 | 22.35 | 22.44 | 22.35 | 22.38 | 19.49 | 24,000 |
Nov 17, 2023 | 22.43 | 22.65 | 22.35 | 22.39 | 19.50 | 24,700 |
Nov 16, 2023 | 22.34 | 22.37 | 22.26 | 22.33 | 19.45 | 44,400 |
Nov 15, 2023 | 22.36 | 22.43 | 22.29 | 22.30 | 19.42 | 65,400 |
Nov 14, 2023 | 22.21 | 22.37 | 22.21 | 22.34 | 19.46 | 96,100 |
Nov 13, 2023 | 22.03 | 22.15 | 22.03 | 22.05 | 19.21 | 43,100 |
Nov 10, 2023 | 21.98 | 22.28 | 21.98 | 22.17 | 19.31 | 56,200 |
Nov 9, 2023 | 22.03 | 22.03 | 21.81 | 21.84 | 19.02 | 53,900 |
Nov 8, 2023 | 22.01 | 22.09 | 21.90 | 22.00 | 19.16 | 42,900 |
Nov 7, 2023 | 22.03 | 22.03 | 21.94 | 21.96 | 19.13 | 21,900 |
Nov 6, 2023 | 21.86 | 21.96 | 21.86 | 21.88 | 19.06 | 18,100 |
Nov 3, 2023 | 21.75 | 22.02 | 21.72 | 21.80 | 18.99 | 55,600 |
Nov 2, 2023 | 21.56 | 21.68 | 21.56 | 21.63 | 18.84 | 73,400 |
Nov 1, 2023 | 21.35 | 21.54 | 21.35 | 21.48 | 18.71 | 52,300 |
Oct 31, 2023 | 21.31 | 21.43 | 21.28 | 21.40 | 18.64 | 17,400 |
Oct 30, 2023 | 21.25 | 21.51 | 21.25 | 21.47 | 18.70 | 25,800 |
Oct 27, 2023 | 21.19 | 21.38 | 21.19 | 21.21 | 18.47 | 37,300 |
Oct 26, 2023 | 21.19 | 21.19 | 21.08 | 21.08 | 18.36 | 15,200 |
Oct 25, 2023 | 21.63 | 21.85 | 21.29 | 21.37 | 18.61 | 51,600 |
Oct 24, 2023 | 21.68 | 21.89 | 21.63 | 21.63 | 18.84 | 43,500 |
Oct 23, 2023 | 21.82 | 21.87 | 21.65 | 21.68 | 18.88 | 21,400 |
Oct 20, 2023 | 22.07 | 22.09 | 21.92 | 21.92 | 19.09 | 33,200 |
Oct 19, 2023 | 22.19 | 22.33 | 22.16 | 22.18 | 19.32 | 21,500 |
Oct 18, 2023 | 22.33 | 22.33 | 22.14 | 22.14 | 19.28 | 25,400 |
Oct 17, 2023 | 22.39 | 22.45 | 22.30 | 22.34 | 19.46 | 41,600 |
Oct 16, 2023 | 22.36 | 22.45 | 22.31 | 22.32 | 19.44 | 32,000 |
Oct 13, 2023 | 22.36 | 22.49 | 22.29 | 22.29 | 19.41 | 18,300 |
Oct 12, 2023 | 22.48 | 22.48 | 22.28 | 22.30 | 19.42 | 25,000 |
Oct 11, 2023 | 22.58 | 22.58 | 22.45 | 22.50 | 19.60 | 15,300 |
Oct 10, 2023 | 22.32 | 22.53 | 22.32 | 22.48 | 19.58 | 29,300 |
Oct 9, 2023 | 22.22 | 22.48 | 22.18 | 22.22 | 19.35 | 36,500 |
Oct 6, 2023 | 22.24 | 22.47 | 22.24 | 22.46 | 19.56 | 53,500 |
Oct 5, 2023 | 22.29 | 22.32 | 22.23 | 22.30 | 19.42 | 21,900 |
Oct 4, 2023 | 22.41 | 22.41 | 22.25 | 22.31 | 19.43 | 12,700 |
Oct 3, 2023 | 22.35 | 22.35 | 22.22 | 22.22 | 19.35 | 15,500 |
Oct 2, 2023 | 22.40 | 22.50 | 22.33 | 22.35 | 19.47 | 44,000 |
Sep 29, 2023 | 22.49 | 22.49 | 22.34 | 22.35 | 19.47 | 9,200 |
Sep 28, 2023 | 22.24 | 22.40 | 22.24 | 22.28 | 19.41 | 46,400 |
Sep 27, 2023 | 22.45 | 22.48 | 22.38 | 22.46 | 19.56 | 40,900 |
Sep 26, 2023 | 22.37 | 22.39 | 22.26 | 22.26 | 19.39 | 13,600 |
Sep 25, 2023 | 22.35 | 22.55 | 22.34 | 22.50 | 19.60 | 17,900 |
Sep 22, 2023 | 22.50 | 22.55 | 22.38 | 22.39 | 19.50 | 21,400 |
Sep 21, 2023 | 22.49 | 22.49 | 22.40 | 22.43 | 19.54 | 12,000 |
Sep 20, 2023 | 22.65 | 22.72 | 22.62 | 22.62 | 19.70 | 22,900 |
Sep 19, 2023 | 22.85 | 22.85 | 22.35 | 22.64 | 19.72 | 44,500 |
Sep 18, 2023 | 22.81 | 22.81 | 22.76 | 22.79 | 19.85 | 8,500 |
Sep 15, 2023 | 22.84 | 22.86 | 22.70 | 22.70 | 19.77 | 13,900 |
Sep 14, 2023 | 22.77 | 22.87 | 22.77 | 22.84 | 19.89 | 33,100 |
Sep 13, 2023 | 22.73 | 22.80 | 22.69 | 22.71 | 19.78 | 7,500 |
Sep 12, 2023 | 22.73 | 22.73 | 22.66 | 22.72 | 19.79 | 24,900 |
Sep 11, 2023 | 22.84 | 22.87 | 22.82 | 22.83 | 19.88 | 28,200 |
Sep 8, 2023 | 22.62 | 22.67 | 22.58 | 22.65 | 19.73 | 10,600 |
Sep 7, 2023 | 22.41 | 22.50 | 22.40 | 22.47 | 19.57 | 16,400 |
Sep 6, 2023 | 22.45 | 22.45 | 22.32 | 22.36 | 19.48 | 25,400 |
Sep 5, 2023 | 22.44 | 22.50 | 22.44 | 22.48 | 19.58 | 40,000 |
Sep 1, 2023 | 22.41 | 22.47 | 22.38 | 22.39 | 19.50 | 23,700 |
Aug 31, 2023 | 22.47 | 22.47 | 22.25 | 22.27 | 19.40 | 16,300 |
Aug 30, 2023 | 22.41 | 22.46 | 22.24 | 22.39 | 19.50 | 20,100 |
Aug 29, 2023 | 22.28 | 22.66 | 22.28 | 22.40 | 19.51 | 32,500 |
Aug 28, 2023 | 22.19 | 22.30 | 22.19 | 22.24 | 19.37 | 17,100 |
Aug 25, 2023 | 22.28 | 22.28 | 22.02 | 22.15 | 19.29 | 24,800 |
Aug 24, 2023 | 22.16 | 22.21 | 22.11 | 22.17 | 19.31 | 16,200 |
Aug 23, 2023 | 22.16 | 22.31 | 22.16 | 22.25 | 19.38 | 12,700 |
Aug 22, 2023 | 21.99 | 22.00 | 21.95 | 21.98 | 19.14 | 15,500 |
Aug 21, 2023 | 21.91 | 22.28 | 21.76 | 21.97 | 19.14 | 9,900 |
Aug 18, 2023 | 21.77 | 22.03 | 21.77 | 21.90 | 19.07 | 7,100 |
Aug 17, 2023 | 22.11 | 22.13 | 21.87 | 21.87 | 19.05 | 27,100 |
Aug 16, 2023 | 21.97 | 22.07 | 21.96 | 22.00 | 19.16 | 6,800 |
Aug 15, 2023 | 21.81 | 21.96 | 21.81 | 21.89 | 19.07 | 24,900 |
Aug 14, 2023 | 21.97 | 21.98 | 21.85 | 21.94 | 19.11 | 19,800 |
Aug 11, 2023 | 22.14 | 22.15 | 22.05 | 22.06 | 19.21 | 12,200 |
Aug 10, 2023 | 22.27 | 22.30 | 22.16 | 22.16 | 19.30 | 21,600 |
Aug 9, 2023 | 22.21 | 22.28 | 22.21 | 22.25 | 19.38 | 7,200 |
Aug 8, 2023 | 22.20 | 22.20 | 22.14 | 22.16 | 19.30 | 26,500 |
Aug 7, 2023 | 22.35 | 22.35 | 22.20 | 22.28 | 19.41 | 9,700 |
Aug 4, 2023 | 22.08 | 22.29 | 22.08 | 22.25 | 19.38 | 20,200 |
Aug 3, 2023 | 22.38 | 22.60 | 21.95 | 21.97 | 19.14 | 32,000 |
Aug 2, 2023 | 22.31 | 22.32 | 22.04 | 22.08 | 19.23 | 15,300 |
Aug 1, 2023 | 22.50 | 22.50 | 22.27 | 22.34 | 19.46 | 21,600 |
Jul 31, 2023 | 22.43 | 22.54 | 22.43 | 22.50 | 19.60 | 42,300 |
Jul 28, 2023 | 22.44 | 22.46 | 22.41 | 22.43 | 19.54 | 42,000 |
Jul 27, 2023 | 22.51 | 22.51 | 22.25 | 22.32 | 19.44 | 55,400 |
Jul 26, 2023 | 22.45 | 22.51 | 22.43 | 22.48 | 19.58 | 36,400 |
Jul 25, 2023 | 22.36 | 22.45 | 22.35 | 22.40 | 19.51 | 39,500 |
Jul 24, 2023 | 22.29 | 22.36 | 22.29 | 22.29 | 19.41 | 8,200 |
Jul 21, 2023 | 22.39 | 22.39 | 22.26 | 22.27 | 19.40 | 25,000 |
Jul 20, 2023 | 22.38 | 22.38 | 22.28 | 22.29 | 19.41 | 31,100 |
Jul 19, 2023 | 22.33 | 22.42 | 22.33 | 22.38 | 19.49 | 36,300 |
Jul 18, 2023 | 22.34 | 22.34 | 22.25 | 22.25 | 19.38 | 27,000 |
Jul 17, 2023 | 22.24 | 22.25 | 22.16 | 22.22 | 19.35 | 28,100 |
Jul 14, 2023 | 22.14 | 22.60 | 22.07 | 22.11 | 19.26 | 34,500 |
Jul 13, 2023 | 21.90 | 22.06 | 21.90 | 22.04 | 19.20 | 53,600 |
Jul 12, 2023 | 21.84 | 21.91 | 21.84 | 21.89 | 19.07 | 18,500 |
Jul 11, 2023 | 21.81 | 21.81 | 21.74 | 21.75 | 18.94 | 58,200 |
Jul 10, 2023 | 21.56 | 21.78 | 21.56 | 21.64 | 18.85 | 49,300 |
Jul 7, 2023 | 21.66 | 21.67 | 21.65 | 21.65 | 18.86 | 8,000 |
Jul 6, 2023 | 21.68 | 21.73 | 21.57 | 21.64 | 18.85 | 19,800 |
Jul 5, 2023 | 21.81 | 21.81 | 21.76 | 21.76 | 18.95 | 25,300 |
Jul 3, 2023 | 21.71 | 21.76 | 21.65 | 21.75 | 18.94 | 30,500 |
Jun 30, 2023 | 21.51 | 21.69 | 21.51 | 21.67 | 18.87 | 38,300 |
Jun 29, 2023 | 21.47 | 21.49 | 21.41 | 21.46 | 18.69 | 25,700 |
Jun 28, 2023 | 21.39 | 21.51 | 21.39 | 21.46 | 18.69 | 24,200 |
Jun 27, 2023 | 21.18 | 21.28 | 21.15 | 21.28 | 18.53 | 43,900 |
Jun 26, 2023 | 21.12 | 21.17 | 21.08 | 21.13 | 18.40 | 31,500 |
Jun 23, 2023 | 21.12 | 21.22 | 20.97 | 21.05 | 18.33 | 52,700 |
Jun 22, 2023 | 21.23 | 21.28 | 21.21 | 21.23 | 18.49 | 21,000 |
Jun 21, 2023 | 21.16 | 21.34 | 21.16 | 21.26 | 18.52 | 21,700 |
Jun 20, 2023 | 21.17 | 21.32 | 21.09 | 21.16 | 18.43 | 31,200 |
Jun 16, 2023 | 21.22 | 21.42 | 21.22 | 21.24 | 18.50 | 41,500 |
Jun 15, 2023 | 21.12 | 21.19 | 21.12 | 21.17 | 18.44 | 44,000 |
Jun 14, 2023 | 21.09 | 21.19 | 21.09 | 21.16 | 18.43 | 24,500 |
Jun 13, 2023 | 21.05 | 21.14 | 21.03 | 21.07 | 18.35 | 49,800 |
Jun 12, 2023 | 20.89 | 21.03 | 20.84 | 20.95 | 18.25 | 12,500 |
Jun 9, 2023 | 20.86 | 20.99 | 20.86 | 20.90 | 18.20 | 20,700 |
Jun 8, 2023 | 20.89 | 20.99 | 20.75 | 20.93 | 18.23 | 22,900 |
Jun 7, 2023 | 20.91 | 21.02 | 20.88 | 20.98 | 18.27 | 15,800 |
Jun 6, 2023 | 20.69 | 20.85 | 20.69 | 20.84 | 18.15 | 20,000 |
Jun 5, 2023 | 20.66 | 20.71 | 20.51 | 20.66 | 17.99 | 15,700 |
Jun 2, 2023 | 20.56 | 20.73 | 20.54 | 20.73 | 18.06 | 41,400 |
Jun 1, 2023 | 20.37 | 20.71 | 20.28 | 20.50 | 17.86 | 112,100 |
May 31, 2023 | 20.32 | 20.40 | 20.23 | 20.32 | 17.70 | 13,400 |
May 30, 2023 | 20.53 | 20.53 | 20.33 | 20.35 | 17.72 | 30,000 |
May 26, 2023 | 20.34 | 20.59 | 20.34 | 20.51 | 17.86 | 23,600 |
May 25, 2023 | 20.19 | 20.36 | 20.14 | 20.20 | 17.59 | 14,200 |
May 24, 2023 | 20.13 | 20.15 | 20.10 | 20.14 | 17.54 | 7,700 |
May 23, 2023 | 20.12 | 20.13 | 20.08 | 20.08 | 17.49 | 9,000 |
May 22, 2023 | 20.11 | 20.19 | 20.10 | 20.17 | 17.57 | 10,800 |
May 19, 2023 | 20.01 | 20.01 | 19.95 | 19.96 | 17.39 | 25,000 |
May 18, 2023 | 19.98 | 19.98 | 19.86 | 19.94 | 17.37 | 21,100 |
May 17, 2023 | 20.13 | 20.17 | 19.89 | 20.09 | 17.50 | 34,400 |
May 16, 2023 | 20.28 | 20.30 | 20.15 | 20.16 | 17.56 | 31,100 |
May 15, 2023 | 20.17 | 20.37 | 20.17 | 20.29 | 17.67 | 11,600 |
May 12, 2023 | 20.13 | 20.20 | 20.13 | 20.14 | 17.54 | 29,400 |
May 11, 2023 | 20.18 | 20.24 | 20.16 | 20.16 | 17.56 | 27,500 |
May 10, 2023 | 20.21 | 20.35 | 20.21 | 20.32 | 17.70 | 81,700 |
May 9, 2023 | 20.09 | 20.16 | 20.08 | 20.11 | 17.52 | 38,700 |
May 8, 2023 | 20.18 | 20.23 | 20.16 | 20.17 | 17.57 | 21,300 |
May 5, 2023 | 19.97 | 20.10 | 19.96 | 20.05 | 17.46 | 70,400 |
May 4, 2023 | 19.92 | 20.00 | 19.90 | 19.95 | 17.38 | 20,300 |
May 3, 2023 | 19.86 | 19.90 | 19.81 | 19.81 | 17.25 | 28,200 |
May 2, 2023 | 19.84 | 19.86 | 19.80 | 19.81 | 17.25 | 31,800 |
May 1, 2023 | 19.82 | 19.91 | 19.81 | 19.86 | 17.30 | 254,900 |
Apr 28, 2023 | 19.71 | 19.83 | 19.71 | 19.81 | 17.25 | 27,800 |
Apr 27, 2023 | 19.55 | 19.67 | 19.55 | 19.64 | 17.11 | 24,500 |
Related Tickers
KF The Korea Fund, Inc.
23.74
+1.32%
IFN The India Fund, Inc.
18.28
+1.90%
CUBA The Herzfeld Caribbean Basin Fund Inc.
2.4300
+0.83%
CEE The Central and Eastern Europe Fund, Inc.
9.49
-0.99%
GF The New Germany Fund, Inc.
8.43
+0.60%
TEAF Ecofin Sustainable and Social Impact Term Fund
11.43
+0.31%
CHN The China Fund, Inc.
10.35
+1.97%
SRV NXG Cushing Midstream Energy Fund
40.98
-0.02%
SCD LMP Capital and Income Fund Inc.
15.21
+1.47%
BANX ArrowMark Financial Corp.
18.42
+0.38%