Quantcast

Morgan Stanley India Investment Fund, Inc. Common Stock Historical Stock Prices

IIF 
$20.57
*  
0.54
2.56%
Get IIF Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IIF now
Exchange:NYSE

Community Rating:
View:    IIF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.63 20.8969 20.57 20.57 10,090
03/22/2019 20.75 20.8969 20.57 20.57 10,090
03/21/2019 21.22 21.28 21.09 21.11 36,565
03/20/2019 21.23 21.45 21.0631 21.4 11,951
03/19/2019 21.19 21.19 21.05 21.16 12,647
03/18/2019 21.21 21.24 21.1282 21.23 12,622
03/15/2019 20.81 21.1 20.77 21.07 33,627
03/14/2019 20.57 20.7 20.5 20.7 17,050
03/13/2019 20.51 20.695 20.49 20.56 26,571
03/12/2019 20.46 20.74 20.42 20.57 78,600
03/11/2019 20.06 20.38 20.06 20.38 42,442
03/08/2019 19.71 19.78 19.69 19.771 13,127
03/07/2019 19.89 19.89 19.6695 19.7 13,617
03/06/2019 19.81 20.08 19.78 19.85 20,055
03/05/2019 19.5 19.69 19.4638 19.68 24,831
03/04/2019 19.19 19.2 19.07 19.11 21,229
03/01/2019 19.2 19.24 19.1 19.1 12,725
02/28/2019 19.05 19.21 19.05 19.15 40,578
02/27/2019 18.95 19.03 18.94 19.03 16,054
02/26/2019 19.07 19.1303 19.03 19.08 14,261
02/25/2019 19.27 19.27 19.13 19.13 12,990
02/22/2019 19 19.0108 18.9726 19 7,007
02/21/2019 18.79 18.9818 18.7758 18.85 7,444
02/20/2019 18.77 18.82 18.75 18.76 14,721
02/19/2019 18.53 18.69 18.44 18.6 28,902
02/15/2019 18.97 19.05 18.7799 18.84 15,374
02/14/2019 18.78 19.0114 18.78 19.01 15,196
02/13/2019 19.16 19.16 18.7663 18.85 35,193
02/12/2019 19.18 19.3 19.18 19.27 8,557
02/11/2019 19.3 19.3 19.1 19.1 8,479
02/08/2019 19.43 19.535 19.26 19.31 19,923
02/07/2019 19.44 19.54 19.296 19.54 18,415
02/06/2019 19.48 19.48 19.32 19.32 7,154
02/05/2019 19.24 19.3982 19.24 19.39 19,613
02/04/2019 19.07 19.27 19.07 19.2 16,180
02/01/2019 19.39 19.46 19.2 19.2 36,399
01/31/2019 19.23 19.46 19.23 19.36 23,722
01/30/2019 18.93 19.1645 18.84 19.15 97,308
01/29/2019 18.89 18.92 18.83 18.84 16,203
01/28/2019 19.07 19.07 18.73 18.92 42,874
01/25/2019 19.6 19.6 19.25 19.27 76,229
01/24/2019 19.51 19.68 19.51 19.67 23,629
01/23/2019 19.64 19.64 19.46 19.58 28,348
01/22/2019 20.1 20.1 19.6819 19.72 46,990
01/18/2019 20.24 20.29 20.2 20.24 42,386
01/17/2019 20.31 20.34 20.2201 20.31 53,032
01/16/2019 20.21 20.51 20.21 20.35 155,207
01/15/2019 20.32 20.47 20.16 20.25 149,476
01/14/2019 20.21 20.31 20.03 20.12 49,690
01/11/2019 20.08 20.59 20.02 20.47 123,540
01/10/2019 20.05 20.25 20.03 20.2 21,468
01/09/2019 20.24 20.26 20.13 20.2 21,450
01/08/2019 19.99 20.32 19.99 20.31 25,759
01/07/2019 20.19 20.19 19.96 20.15 97,524
01/04/2019 19.83 20.58 19.811 20.5 19,716
01/03/2019 19.78 19.78 19.52 19.6 40,796
01/02/2019 19.91 19.97 19.76 19.91 59,791
12/31/2018 19.95 20.0906 19.92 20.05 72,654
12/28/2018 19.98 20.04 19.894 20.02 69,925
12/27/2018 19.71 19.8 19.63 19.78 110,446
12/26/2018 19.71 19.82 19.37 19.77 103,264
12/24/2018 19.56 19.6838 19.465 19.58 43,833
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for IIF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio