Morgan Stanley India Investment Fund, Inc. (IIF)
NYSE: IIF · Real-Time Price · USD
25.94
+0.18 (0.70%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.98 | 26.15 | 25.76 | 25.94 | 25.94 | 0.70% | 59,352 |
| Apr 25, 2025 | 25.75 | 25.98 | 25.67 | 25.76 | 25.76 | -1.15% | 46,791 |
| Apr 24, 2025 | 25.90 | 26.23 | 25.90 | 26.06 | 26.06 | 0.31% | 34,197 |
| Apr 23, 2025 | 26.01 | 26.10 | 25.95 | 25.98 | 25.98 | 0.43% | 43,568 |
| Apr 22, 2025 | 25.63 | 25.97 | 25.63 | 25.87 | 25.87 | 1.93% | 59,010 |
| Apr 21, 2025 | 25.05 | 25.49 | 25.05 | 25.38 | 25.38 | 1.81% | 71,292 |
| Apr 17, 2025 | 24.55 | 25.05 | 24.55 | 24.93 | 24.93 | 2.42% | 72,105 |
| Apr 16, 2025 | 24.60 | 24.60 | 24.15 | 24.34 | 24.34 | 0.45% | 91,328 |
| Apr 15, 2025 | 23.95 | 24.57 | 23.95 | 24.23 | 24.23 | 1.72% | 54,741 |
| Apr 14, 2025 | 23.93 | 24.15 | 23.71 | 23.82 | 23.82 | 0.51% | 55,780 |
| Apr 11, 2025 | 23.46 | 23.85 | 23.46 | 23.70 | 23.70 | 1.07% | 50,209 |
| Apr 10, 2025 | 23.45 | 23.90 | 22.96 | 23.45 | 23.45 | -1.22% | 146,728 |
| Apr 9, 2025 | 22.71 | 23.81 | 22.71 | 23.74 | 23.74 | 4.08% | 56,138 |
| Apr 8, 2025 | 22.99 | 23.62 | 22.78 | 22.81 | 22.81 | 0.71% | 88,332 |
| Apr 7, 2025 | 22.50 | 22.92 | 22.20 | 22.65 | 22.65 | -0.53% | 68,284 |
| Apr 4, 2025 | 23.59 | 23.61 | 22.66 | 22.77 | 22.77 | -4.65% | 114,727 |
| Apr 3, 2025 | 23.91 | 24.23 | 23.80 | 23.88 | 23.88 | -1.65% | 99,982 |
| Apr 2, 2025 | 24.00 | 24.41 | 24.00 | 24.28 | 24.28 | 1.17% | 26,594 |
| Apr 1, 2025 | 24.07 | 24.29 | 23.81 | 24.00 | 24.00 | -1.60% | 196,713 |
| Mar 31, 2025 | 24.26 | 24.59 | 23.97 | 24.39 | 24.39 | -0.12% | 45,294 |
| Mar 28, 2025 | 24.49 | 24.56 | 24.31 | 24.42 | 24.42 | -0.49% | 17,956 |
| Mar 27, 2025 | 24.41 | 24.64 | 24.41 | 24.54 | 24.54 | 1.15% | 17,148 |
| Mar 26, 2025 | 24.40 | 24.48 | 24.21 | 24.26 | 24.26 | -1.18% | 31,267 |
| Mar 25, 2025 | 24.55 | 24.61 | 24.42 | 24.55 | 24.55 | -0.16% | 19,072 |
| Mar 24, 2025 | 24.39 | 24.90 | 24.39 | 24.59 | 24.59 | 1.28% | 21,816 |
| Mar 21, 2025 | 24.30 | 24.43 | 24.24 | 24.28 | 24.28 | 0.33% | 33,922 |
| Mar 20, 2025 | 24.10 | 24.25 | 24.05 | 24.20 | 24.20 | 0.29% | 9,591 |
| Mar 19, 2025 | 23.99 | 24.23 | 23.87 | 24.13 | 24.13 | 0.96% | 19,101 |
| Mar 18, 2025 | 23.74 | 24.00 | 23.74 | 23.90 | 23.90 | 1.19% | 12,747 |
| Mar 17, 2025 | 23.27 | 23.80 | 23.23 | 23.62 | 23.62 | 1.55% | 23,444 |
| Mar 14, 2025 | 23.09 | 23.32 | 23.09 | 23.26 | 23.26 | 0.78% | 8,861 |
| Mar 13, 2025 | 22.98 | 23.34 | 22.92 | 23.08 | 23.08 | 0.22% | 16,941 |
| Mar 12, 2025 | 23.16 | 23.25 | 23.03 | 23.03 | 23.03 | -0.69% | 29,078 |
| Mar 11, 2025 | 23.13 | 23.42 | 23.03 | 23.19 | 23.19 | 0.65% | 26,576 |
| Mar 10, 2025 | 23.33 | 23.45 | 22.97 | 23.04 | 23.04 | -1.87% | 26,534 |
| Mar 7, 2025 | 23.27 | 23.69 | 23.07 | 23.48 | 23.48 | 0.73% | 51,994 |
| Mar 6, 2025 | 23.14 | 23.53 | 23.14 | 23.31 | 23.31 | 0.65% | 48,502 |
| Mar 5, 2025 | 22.95 | 23.20 | 22.86 | 23.16 | 23.16 | 1.58% | 45,062 |
| Mar 4, 2025 | 23.15 | 23.15 | 22.77 | 22.80 | 22.80 | -1.17% | 37,241 |
| Mar 3, 2025 | 23.19 | 23.41 | 23.02 | 23.07 | 23.07 | -0.47% | 33,076 |
| Feb 28, 2025 | 23.16 | 23.35 | 23.14 | 23.18 | 23.18 | -1.02% | 46,754 |
| Feb 27, 2025 | 23.50 | 23.51 | 23.38 | 23.42 | 23.42 | 0.09% | 61,006 |
| Feb 26, 2025 | 23.39 | 23.48 | 23.30 | 23.40 | 23.40 | 0.41% | 16,140 |
| Feb 25, 2025 | 23.17 | 23.33 | 23.11 | 23.31 | 23.31 | 0.19% | 20,217 |
| Feb 24, 2025 | 23.40 | 23.42 | 23.23 | 23.26 | 23.26 | -0.89% | 17,290 |
| Feb 21, 2025 | 23.80 | 23.88 | 23.43 | 23.47 | 23.47 | -1.68% | 47,402 |
| Feb 20, 2025 | 23.81 | 24.01 | 23.81 | 23.87 | 23.87 | 0.72% | 24,743 |
| Feb 19, 2025 | 23.67 | 23.74 | 23.65 | 23.70 | 23.70 | - | 14,488 |
| Feb 18, 2025 | 23.62 | 23.76 | 23.61 | 23.70 | 23.70 | 0.08% | 41,158 |
| Feb 14, 2025 | 24.00 | 24.02 | 23.65 | 23.68 | 23.68 | -2.35% | 39,008 |