IIF - Morgan Stanley India Investment Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020------
Apr 08, 202012.7513.2412.7513.0313.0382,800
Apr 07, 202012.8313.1812.6612.7212.72103,000
Apr 06, 202011.9212.3211.9212.3212.3277,900
Apr 03, 202011.9712.0311.4811.6311.6336,700
Apr 02, 202012.1612.3712.0312.1612.1626,300
Apr 01, 202012.2112.2112.0012.0112.0142,500
Mar 31, 202012.7613.1512.7612.8112.8138,200
Mar 30, 202012.3512.6512.0712.6012.6084,500
Mar 27, 202013.0813.0812.5512.6012.6099,100
Mar 26, 202012.5013.5412.5013.3313.33102,500
Mar 25, 202011.4912.2411.4812.1812.18193,300
Mar 24, 202010.9911.6810.9911.2811.28182,100
Mar 23, 202011.3311.5010.3510.9710.97181,800
Mar 20, 202012.5712.7212.2012.4112.4186,000
Mar 19, 202012.1912.3911.5712.3612.36144,700
Mar 18, 202013.9614.0011.4312.3612.3690,700
Mar 17, 202014.3114.6113.9214.6114.61105,600
Mar 16, 202014.8314.8314.0714.2314.23112,500
Mar 13, 202015.8216.5315.0615.3315.3373,200
Mar 12, 202015.5115.7214.7814.8614.86193,700
Mar 11, 202017.4017.4016.8516.8616.8652,600
Mar 10, 202017.3217.6117.1817.5217.5235,900
Mar 09, 202017.7717.7717.0617.2017.2058,400
Mar 06, 202018.1518.3418.1018.2718.2749,500
Mar 05, 202018.6818.7918.3518.4518.45110,600
Mar 04, 202018.9218.9418.7818.9418.9427,800
Mar 03, 202018.9019.1818.7719.0319.0329,000
Mar 02, 202018.7418.9418.5318.9418.9473,500
Feb 28, 202019.4519.4518.5018.7018.7078,800
Feb 27, 202019.7119.7519.4319.5619.5665,000
Feb 26, 202019.9420.1219.9420.0020.0048,300
Feb 25, 202020.4120.4119.8919.9119.9156,600
Feb 24, 202020.1220.2320.0420.0620.0635,800
Feb 21, 202020.6120.6420.5320.5720.5715,700
Feb 20, 202020.5320.6220.5020.5720.5733,300
Feb 19, 202020.7220.8820.7120.7120.7134,000
Feb 18, 202020.6920.7220.5720.5720.5741,600
Feb 14, 202020.8820.9420.8020.8020.8013,400
Feb 13, 202021.0121.0820.9420.9920.9911,400
Feb 12, 202021.0421.1721.0421.0621.0613,800
Feb 11, 202020.8721.1220.8720.9620.9629,400
Feb 10, 202020.6120.9520.5120.8520.8526,400
Feb 07, 202020.9120.9120.8320.8620.8615,700
Feb 06, 202020.8221.0720.8221.0121.0137,000
Feb 05, 202020.5620.7720.5620.7320.7357,200
Feb 04, 202020.2920.5820.2920.4720.4789,300
Feb 03, 202020.2720.2720.0720.0920.0940,800
Jan 31, 202020.3120.3120.2020.2520.2575,100
Jan 30, 202020.4220.5020.3320.4620.46103,100
Jan 29, 202020.8020.8020.6320.7520.7520,700
Jan 28, 202020.7020.7320.6020.7220.7224,800
Jan 27, 202020.4320.6420.3320.6420.6430,900
Jan 24, 202020.7620.8120.7020.7020.7023,400
Jan 23, 202020.5820.5820.4520.5720.5726,400
Jan 22, 202020.6520.6520.5220.5820.5813,400
Jan 21, 202020.7820.7820.5320.5420.5432,000
Jan 17, 202020.8320.9220.7720.8920.8920,900
Jan 16, 202020.7420.7920.6820.7520.7531,200
Jan 15, 202020.6420.7020.6420.7020.7023,300
Jan 14, 202020.6220.6720.5920.6520.6546,400
Jan 13, 202020.4720.6520.4520.6520.6579,900
Jan 10, 202020.2720.4220.2520.3320.3358,300
Jan 09, 202020.1620.1720.1320.1420.1446,700
Jan 08, 202019.8120.0919.6619.9619.9664,900
Jan 07, 202019.6819.7519.6819.7419.7434,300
Jan 06, 202019.7419.7419.6619.7219.7269,100
Jan 03, 202019.9920.0219.9619.9819.9830,600
Jan 02, 202020.1120.1920.0120.1620.1626,500
Dec 31, 201919.9319.9319.8619.8919.8964,800
Dec 30, 201919.9320.0219.8919.9519.9566,000
Dec 27, 201919.8219.9719.8219.9119.9179,100
Dec 26, 201919.7619.8319.7419.7819.7832,300
Dec 24, 201919.8519.9319.8519.8619.8638,300
Dec 23, 201920.0320.1119.8919.9119.91116,100
Dec 20, 201920.1820.2420.1520.1520.1536,300
Dec 19, 201920.0820.2320.0820.1820.18126,100
Dec 19, 20190.027914 Dividend
Dec 18, 201920.0220.2620.0220.2420.2176,900
Dec 17, 201920.0720.1420.0620.1020.0757,000
Dec 16, 201919.9420.0219.9420.0019.9764,000
Dec 13, 201920.0120.0920.0120.0720.0479,600
Dec 12, 201919.7519.9819.7519.9519.9242,900
Dec 11, 201919.7219.8019.6919.8019.7728,800
Dec 10, 201919.5519.6919.5519.6319.6029,700
Dec 09, 201919.6419.7119.6419.6719.6419,200
Dec 06, 201919.6819.7119.5919.6119.5858,100
Dec 05, 201919.7219.7819.6919.7619.7329,100
Dec 04, 201919.5819.7419.5519.7219.6984,800
Dec 03, 201919.3619.5019.3619.4719.4444,000
Dec 02, 201919.5319.6219.5319.6019.5752,300
Nov 29, 201919.5919.6219.5319.6119.5830,400
Nov 27, 201919.6519.7119.6419.7119.6816,100
Nov 26, 201919.4819.5619.4719.5019.4742,800
Nov 25, 201919.5519.7919.5519.5819.5559,300
Nov 22, 201919.2819.3919.2819.3719.3432,600
Nov 21, 201919.3619.3619.3219.3219.2934,800
Nov 20, 201919.4219.5619.4219.4719.4428,800
Nov 19, 201919.3819.4419.3119.3819.3527,000
Nov 18, 201919.2019.3219.1919.3219.2927,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...