NYSE - Delayed Quote USD

Morgan Stanley India Investment Fund, Inc. (IIF)

Compare
25.54 -0.06 (-0.23%)
At close: December 19 at 3:59:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 25.55 25.71 25.49 25.54 25.54 42,400
Dec 18, 2024 25.90 26.02 25.54 25.60 25.60 27,400
Dec 17, 2024 26.32 26.43 25.94 25.99 25.99 34,000
Dec 16, 2024 26.52 26.59 26.32 26.41 26.41 40,000
Dec 13, 2024 2.70 Dividend
Dec 13, 2024 26.61 26.69 26.31 26.48 26.48 62,000
Dec 12, 2024 29.40 29.46 29.19 29.26 26.56 51,600
Dec 11, 2024 29.69 29.78 29.34 29.47 26.75 49,300
Dec 10, 2024 29.53 29.79 29.48 29.52 26.80 31,100
Dec 9, 2024 29.27 29.65 29.27 29.45 26.74 21,100
Dec 6, 2024 29.34 29.52 29.26 29.34 26.64 43,700
Dec 5, 2024 28.88 29.37 28.86 29.24 26.54 49,100
Dec 4, 2024 28.45 28.78 28.45 28.75 26.10 61,600
Dec 3, 2024 28.42 28.54 28.40 28.45 25.83 9,800
Dec 2, 2024 28.22 28.40 28.22 28.28 25.67 17,000
Nov 29, 2024 28.49 28.53 28.14 28.21 25.61 59,000
Nov 27, 2024 28.45 28.79 28.45 28.54 25.91 65,300
Nov 26, 2024 28.41 28.44 28.23 28.30 25.69 36,400
Nov 25, 2024 28.20 28.61 28.18 28.37 25.76 48,000
Nov 22, 2024 27.72 28.16 27.72 27.90 25.33 67,300
Nov 21, 2024 27.59 27.59 27.38 27.44 24.91 46,200
Nov 20, 2024 27.55 27.67 27.55 27.63 25.08 45,700
Nov 19, 2024 27.30 27.62 27.30 27.55 25.01 54,400
Nov 18, 2024 27.27 27.52 27.27 27.38 24.86 38,900
Nov 15, 2024 27.31 27.31 27.23 27.27 24.76 26,700
Nov 14, 2024 27.31 27.42 27.30 27.34 24.82 29,500
Nov 13, 2024 27.34 27.50 27.28 27.36 24.84 20,400
Nov 12, 2024 27.80 27.91 27.54 27.54 25.00 54,800
Nov 11, 2024 28.05 28.20 28.00 28.10 25.51 29,000
Nov 8, 2024 28.25 28.28 28.00 28.04 25.46 40,100
Nov 7, 2024 28.34 28.43 28.22 28.29 25.68 97,500
Nov 6, 2024 28.35 28.39 28.09 28.27 25.66 45,100
Nov 5, 2024 27.81 28.08 27.81 28.04 25.46 45,800
Nov 4, 2024 27.77 27.88 27.76 27.77 25.21 52,400
Nov 1, 2024 27.75 27.98 27.75 27.80 25.24 66,800
Oct 31, 2024 27.70 27.82 27.70 27.72 25.16 31,500
Oct 30, 2024 27.77 27.78 27.67 27.70 25.15 34,400
Oct 29, 2024 27.53 27.96 27.53 27.81 25.25 73,800
Oct 28, 2024 27.43 27.46 27.38 27.45 24.92 66,000
Oct 25, 2024 27.50 27.60 27.40 27.40 24.87 28,500
Oct 24, 2024 27.61 27.71 27.59 27.62 25.07 18,800
Oct 23, 2024 27.70 27.72 27.53 27.53 24.99 37,900
Oct 22, 2024 27.99 28.06 27.69 27.72 25.16 86,800
Oct 21, 2024 28.30 28.35 28.04 28.08 25.49 64,300
Oct 18, 2024 28.51 28.59 28.43 28.44 25.82 50,700
Oct 17, 2024 28.70 28.83 28.42 28.47 25.85 47,100
Oct 16, 2024 28.86 28.94 28.82 28.87 26.21 6,800
Oct 15, 2024 28.85 28.90 28.75 28.76 26.11 10,600
Oct 14, 2024 28.77 28.86 28.77 28.83 26.17 24,300
Oct 11, 2024 28.70 28.78 28.69 28.76 26.11 54,600
Oct 10, 2024 28.69 28.79 28.59 28.79 26.14 35,500
Oct 9, 2024 28.63 28.79 28.42 28.64 26.00 65,300
Oct 8, 2024 28.60 28.76 28.36 28.60 25.96 92,000
Oct 7, 2024 28.81 28.81 28.34 28.34 25.73 33,400
Oct 4, 2024 29.13 29.15 28.90 28.90 26.24 30,300
Oct 3, 2024 29.54 29.71 29.22 29.26 26.56 28,200
Oct 2, 2024 29.88 29.88 29.70 29.72 26.98 11,600
Oct 1, 2024 30.24 30.24 29.80 29.84 27.09 28,900
Sep 30, 2024 30.12 30.13 29.97 30.08 27.31 32,000
Sep 27, 2024 30.31 30.34 30.23 30.29 27.50 28,600
Sep 26, 2024 30.26 30.41 30.18 30.25 27.46 34,900
Sep 25, 2024 30.00 30.13 29.99 30.07 27.30 19,400
Sep 24, 2024 30.12 30.21 29.92 29.92 27.16 40,800
Sep 23, 2024 30.00 30.19 30.00 30.11 27.33 50,100
Sep 20, 2024 29.56 29.88 29.56 29.84 27.09 26,300
Sep 19, 2024 29.36 29.48 29.23 29.42 26.71 32,900
Sep 18, 2024 29.09 29.24 29.05 29.10 26.42 34,900
Sep 17, 2024 28.96 29.08 28.96 29.01 26.34 40,900
Sep 16, 2024 28.65 28.94 28.65 28.94 26.27 10,300
Sep 13, 2024 28.49 28.68 28.43 28.63 25.99 34,000
Sep 12, 2024 28.35 28.60 28.35 28.57 25.94 24,100
Sep 11, 2024 28.27 28.27 27.95 28.23 25.63 18,100
Sep 10, 2024 28.00 28.16 27.99 28.14 25.55 31,700
Sep 9, 2024 27.68 28.02 27.68 27.93 25.36 25,900
Sep 6, 2024 27.89 27.98 27.74 27.78 25.22 45,700
Sep 5, 2024 27.89 28.01 27.88 27.99 25.41 120,600
Sep 4, 2024 27.80 27.93 27.80 27.93 25.36 30,600
Sep 3, 2024 27.86 27.88 27.75 27.75 25.19 12,700
Aug 30, 2024 27.97 27.98 27.82 27.88 25.31 41,000
Aug 29, 2024 27.76 27.83 27.75 27.78 25.22 13,400
Aug 28, 2024 27.70 27.88 27.67 27.78 25.22 23,500
Aug 27, 2024 27.47 27.59 27.41 27.58 25.04 37,100
Aug 26, 2024 27.65 27.65 27.49 27.53 24.99 42,000
Aug 23, 2024 27.41 27.64 27.32 27.57 25.03 20,400
Aug 22, 2024 27.41 27.49 27.31 27.35 24.83 51,600
Aug 21, 2024 27.27 27.36 27.23 27.34 24.82 17,500
Aug 20, 2024 27.21 27.31 27.21 27.23 24.72 39,100
Aug 19, 2024 27.03 27.13 27.03 27.09 24.59 21,300
Aug 16, 2024 26.88 27.11 26.88 27.07 24.57 44,100
Aug 15, 2024 26.39 26.80 26.39 26.77 24.30 83,700
Aug 14, 2024 26.33 26.39 26.29 26.35 23.92 57,200
Aug 13, 2024 26.50 26.53 26.31 26.38 23.95 77,700
Aug 12, 2024 26.55 26.60 26.50 26.51 24.07 19,300
Aug 9, 2024 26.37 26.78 26.37 26.53 24.08 29,700
Aug 8, 2024 26.29 26.47 26.17 26.30 23.88 28,800
Aug 7, 2024 26.48 26.49 26.20 26.20 23.79 35,900
Aug 6, 2024 25.90 26.22 25.80 26.10 23.69 18,800
Aug 5, 2024 25.70 26.17 25.34 25.92 23.53 144,900
Aug 2, 2024 27.00 27.07 26.90 26.96 24.47 49,500
Aug 1, 2024 27.53 27.66 27.22 27.26 24.75 42,000
Jul 31, 2024 27.57 27.61 27.51 27.56 25.02 21,000
Jul 30, 2024 27.31 27.47 27.28 27.29 24.77 20,300
Jul 29, 2024 27.12 27.40 27.12 27.23 24.72 47,500
Jul 26, 2024 27.14 27.29 27.11 27.13 24.63 42,500
Jul 25, 2024 26.57 26.94 26.50 26.88 24.40 29,700
Jul 24, 2024 26.79 26.96 26.62 26.68 24.22 24,100
Jul 23, 2024 26.99 27.15 26.76 26.84 24.37 144,600
Jul 22, 2024 27.14 27.14 26.94 26.96 24.47 31,300
Jul 19, 2024 27.22 27.22 26.80 26.88 24.40 80,000
Jul 18, 2024 27.49 27.52 27.38 27.38 24.86 77,900
Jul 17, 2024 27.42 27.61 27.40 27.41 24.88 62,800
Jul 16, 2024 27.48 27.72 27.45 27.51 24.97 127,100
Jul 15, 2024 27.47 27.60 27.40 27.50 24.97 93,500
Jul 12, 2024 27.21 27.30 27.21 27.28 24.77 107,900
Jul 11, 2024 27.15 27.25 27.15 27.22 24.71 55,600
Jul 10, 2024 27.16 27.16 27.00 27.16 24.66 107,600
Jul 9, 2024 27.11 27.12 27.03 27.06 24.57 43,900
Jul 8, 2024 27.07 27.17 27.00 27.03 24.54 23,400
Jul 5, 2024 26.81 27.00 26.81 26.99 24.50 34,900
Jul 3, 2024 26.71 26.99 26.57 26.95 24.47 21,600
Jul 2, 2024 26.93 26.99 26.74 26.78 24.31 35,300
Jul 1, 2024 26.73 26.84 26.73 26.83 24.36 32,600
Jun 28, 2024 26.96 26.99 26.69 26.75 24.28 24,900
Jun 27, 2024 26.52 26.75 26.52 26.73 24.27 29,100
Jun 26, 2024 26.28 26.44 26.23 26.28 23.86 15,200
Jun 25, 2024 25.96 26.21 25.93 26.19 23.78 21,000
Jun 24, 2024 25.86 25.99 25.86 25.96 23.57 25,300
Jun 21, 2024 25.82 25.94 25.74 25.76 23.39 9,800
Jun 20, 2024 25.71 25.82 25.71 25.79 23.41 29,200
Jun 18, 2024 25.50 25.83 25.50 25.77 23.39 27,800
Jun 17, 2024 25.36 25.49 25.36 25.43 23.09 40,000
Jun 14, 2024 25.21 25.32 25.21 25.28 22.95 28,900
Jun 13, 2024 25.21 25.27 25.11 25.15 22.83 19,700
Jun 12, 2024 25.05 25.20 25.05 25.12 22.80 20,500
Jun 11, 2024 24.91 25.09 24.91 24.96 22.66 18,600
Jun 10, 2024 24.98 24.98 24.85 24.88 22.59 28,900
Jun 7, 2024 24.59 24.97 24.59 24.89 22.60 16,400
Jun 6, 2024 24.51 24.63 24.51 24.55 22.29 13,300
Jun 5, 2024 23.89 24.30 23.89 24.30 22.06 24,200
Jun 4, 2024 23.67 23.77 23.42 23.52 21.35 180,600
Jun 3, 2024 24.64 24.89 24.59 24.80 22.51 54,300
May 31, 2024 24.00 24.05 23.93 23.99 21.78 37,600
May 30, 2024 23.95 24.12 23.90 23.97 21.76 44,600
May 29, 2024 24.10 24.25 23.96 24.03 21.82 39,100
May 28, 2024 24.37 24.37 24.17 24.18 21.95 40,700
May 24, 2024 24.37 24.41 24.33 24.39 22.14 57,100
May 23, 2024 24.31 24.41 24.29 24.32 22.08 17,600
May 22, 2024 24.36 24.36 24.10 24.14 21.91 19,200
May 21, 2024 24.48 24.48 24.31 24.35 22.11 19,100
May 20, 2024 24.31 24.47 24.31 24.43 22.18 37,000
May 17, 2024 23.96 24.27 23.94 24.21 21.98 31,600
May 16, 2024 23.81 23.94 23.78 23.92 21.72 10,600
May 15, 2024 23.72 23.77 23.70 23.71 21.52 24,000
May 14, 2024 23.64 23.74 23.64 23.72 21.53 38,500
May 13, 2024 23.58 23.64 23.54 23.57 21.40 23,800
May 10, 2024 23.41 23.68 23.39 23.46 21.30 46,800
May 9, 2024 23.55 23.55 23.24 23.37 21.22 33,700
May 8, 2024 23.50 23.64 23.50 23.59 21.42 23,700
May 7, 2024 23.62 23.70 23.51 23.56 21.39 49,200
May 6, 2024 23.79 23.86 23.69 23.76 21.57 96,100
May 3, 2024 23.77 23.82 23.67 23.74 21.55 20,000
May 2, 2024 23.62 23.85 23.62 23.75 21.56 31,000
May 1, 2024 23.48 23.66 23.48 23.53 21.36 17,200
Apr 30, 2024 23.45 23.50 23.36 23.44 21.28 20,100
Apr 29, 2024 23.46 23.58 23.46 23.49 21.32 28,800
Apr 26, 2024 23.36 23.44 23.33 23.42 21.26 27,600
Apr 25, 2024 23.17 23.32 23.10 23.28 21.13 16,800
Apr 24, 2024 23.17 23.23 23.17 23.20 21.06 8,300
Apr 23, 2024 23.19 23.22 23.09 23.21 21.07 26,000
Apr 22, 2024 22.86 23.12 22.86 23.10 20.97 40,000
Apr 19, 2024 22.66 22.76 22.66 22.71 20.62 24,000
Apr 18, 2024 22.59 22.66 22.59 22.60 20.52 23,300
Apr 17, 2024 22.67 22.67 22.53 22.58 20.50 35,000
Apr 16, 2024 22.69 22.73 22.64 22.65 20.56 16,100
Apr 15, 2024 22.99 23.02 22.80 22.80 20.70 21,000
Apr 12, 2024 23.20 23.30 22.95 22.96 20.84 43,500
Apr 11, 2024 23.30 23.34 23.21 23.30 21.15 33,800
Apr 10, 2024 23.22 23.30 23.22 23.24 21.10 31,600
Apr 9, 2024 23.36 23.37 23.30 23.34 21.19 67,400
Apr 8, 2024 23.31 23.42 23.31 23.34 21.19 54,800
Apr 5, 2024 23.14 23.20 23.12 23.16 21.03 34,700
Apr 4, 2024 23.11 23.19 23.00 23.00 20.88 57,000
Apr 3, 2024 23.01 23.05 23.00 23.04 20.92 67,800
Apr 2, 2024 23.07 23.23 23.00 23.00 20.88 14,300
Apr 1, 2024 23.05 23.08 22.93 22.96 20.84 48,400
Mar 28, 2024 22.89 22.95 22.89 22.94 20.83 29,600
Mar 27, 2024 22.69 22.73 22.66 22.71 20.62 72,000
Mar 26, 2024 22.61 22.64 22.58 22.62 20.54 23,000
Mar 25, 2024 22.48 22.56 22.48 22.50 20.43 29,800
Mar 22, 2024 22.55 22.59 22.46 22.47 20.40 30,900
Mar 21, 2024 22.56 22.64 22.52 22.54 20.46 41,800
Mar 20, 2024 22.46 22.53 22.38 22.46 20.39 67,900
Mar 19, 2024 22.53 22.57 22.40 22.42 20.35 32,200
Mar 18, 2024 22.71 22.75 22.62 22.63 20.54 51,200
Mar 15, 2024 22.88 22.88 22.63 22.65 20.56 28,000
Mar 14, 2024 22.77 23.24 22.77 22.80 20.70 38,200
Mar 13, 2024 22.95 22.95 22.61 22.64 20.55 54,100
Mar 12, 2024 23.20 23.28 23.10 23.15 21.02 56,700
Mar 11, 2024 23.35 23.35 23.24 23.24 21.10 24,200
Mar 8, 2024 23.44 23.49 23.38 23.38 21.22 26,800
Mar 7, 2024 23.41 23.44 23.40 23.42 21.26 44,300
Mar 6, 2024 23.33 23.45 23.33 23.39 21.23 36,100
Mar 5, 2024 23.40 23.40 23.28 23.28 21.13 27,700
Mar 4, 2024 23.42 23.47 23.40 23.41 21.25 23,000
Mar 1, 2024 23.27 23.44 23.27 23.41 21.25 41,700
Feb 29, 2024 23.09 23.12 23.07 23.08 20.95 15,000
Feb 28, 2024 23.19 23.29 22.88 22.97 20.85 41,000
Feb 27, 2024 23.16 23.23 23.15 23.19 21.05 27,800
Feb 26, 2024 23.10 23.20 23.10 23.12 20.99 26,700
Feb 23, 2024 23.27 23.32 23.09 23.18 21.04 63,000
Feb 22, 2024 23.17 23.34 23.17 23.30 21.15 33,300
Feb 21, 2024 23.08 23.30 22.99 23.01 20.89 47,900
Feb 20, 2024 23.40 23.40 23.19 23.20 21.06 75,100
Feb 16, 2024 23.01 23.16 22.96 23.11 20.98 37,600
Feb 15, 2024 22.98 23.15 22.92 23.03 20.91 59,600
Feb 14, 2024 22.54 22.95 22.54 22.92 20.81 34,800
Feb 13, 2024 22.57 22.61 22.43 22.49 20.42 47,300
Feb 12, 2024 22.68 22.83 22.56 22.58 20.50 72,600
Feb 9, 2024 22.87 22.87 22.73 22.76 20.66 32,700
Feb 8, 2024 22.85 22.91 22.70 22.72 20.63 25,700
Feb 7, 2024 22.86 23.16 22.77 22.87 20.76 43,000
Feb 6, 2024 22.59 22.86 22.59 22.77 20.67 59,500
Feb 5, 2024 22.82 22.83 22.54 22.54 20.46 68,900
Feb 2, 2024 22.75 22.81 22.64 22.73 20.63 47,100
Feb 1, 2024 22.60 22.71 22.52 22.70 20.61 32,700
Jan 31, 2024 22.43 22.53 22.43 22.46 20.39 30,000
Jan 30, 2024 22.40 22.40 22.14 22.26 20.21 28,100
Jan 29, 2024 22.33 22.56 22.32 22.47 20.40 37,800
Jan 26, 2024 22.22 22.23 22.13 22.15 20.11 67,300
Jan 25, 2024 22.30 22.30 22.09 22.16 20.12 22,300
Jan 24, 2024 22.39 22.42 22.28 22.30 20.24 47,600
Jan 23, 2024 22.37 22.39 22.15 22.18 20.14 53,300
Jan 22, 2024 22.49 22.63 22.49 22.57 20.49 28,100
Jan 19, 2024 22.36 22.95 22.32 22.42 20.35 26,600
Jan 18, 2024 22.18 22.44 22.18 22.27 20.22 49,800
Jan 17, 2024 22.35 22.35 22.13 22.16 20.12 65,300
Jan 16, 2024 22.50 22.93 22.50 22.59 20.51 180,600
Jan 12, 2024 22.53 22.67 22.40 22.54 20.46 119,200
Jan 11, 2024 21.91 21.94 21.83 21.92 19.90 48,000
Jan 10, 2024 21.87 22.00 21.83 21.89 19.87 65,200
Jan 9, 2024 21.72 21.82 21.70 21.72 19.72 18,300
Jan 8, 2024 21.84 21.84 21.75 21.80 19.79 16,300
Jan 5, 2024 21.65 21.91 21.65 21.80 19.79 66,000
Jan 4, 2024 21.51 21.71 21.51 21.70 19.70 28,900
Jan 3, 2024 21.41 21.50 21.38 21.38 19.41 43,500
Jan 2, 2024 21.46 21.59 21.38 21.40 19.43 68,200
Dec 29, 2023 21.56 21.58 21.47 21.47 19.49 26,000
Dec 28, 2023 21.63 21.78 21.50 21.55 19.56 47,500
Dec 27, 2023 21.42 21.52 21.42 21.47 19.49 32,500
Dec 26, 2023 21.57 21.57 21.35 21.38 19.41 37,500
Dec 22, 2023 21.39 21.52 21.23 21.36 19.39 61,200
Dec 21, 2023 21.08 21.29 21.08 21.23 19.27 47,900
Dec 20, 2023 21.41 21.48 20.89 20.91 18.98 130,000

Related Tickers

IFN The India Fund, Inc.
16.23
-0.55%
 
CHN The China Fund, Inc.
11.94
+0.73%
 
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
4.3500
-0.68%
 
CAF Morgan Stanley China A Share Fund, Inc.
12.43
-0.64%
 
HEQ John Hancock Hedged Equity & Income Fund
10.21
-1.07%
 
MCR MFS Charter Income Trust
6.17
-0.96%
 
SCD LMP Capital and Income Fund Inc.
16.46
-1.50%
 
IGA Voya Global Advantage and Premium Opportunity Fund
9.13
-1.08%
 
IDE Voya Infrastructure, Industrials and Materials Fund
10.11
-2.03%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
12.02
-0.08%