Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley India Investment Fund, Inc. (NY: IIF )

24.21 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 7.720 7.781 7.571 7.697 355,137 -0.38(-4.70%)
May 27, 2004 8.188 8.284 8.054 8.077 174,961 -0.10(-1.27%)
May 26, 2004 8.234 8.234 8.119 8.180 163,749 -0.06(-0.74%)
May 25, 2004 8.234 8.242 8.035 8.242 484,728 -0.01(-0.09%)
May 24, 2004 8.315 8.529 8.238 8.249 305,073 +0.18(+2.19%)
May 21, 2004 8.169 8.207 7.985 8.073 274,045 +0.10(+1.20%)
May 20, 2004 8.246 8.334 7.670 7.977 616,405 -0.39(-4.63%)
May 19, 2004 8.207 8.606 8.207 8.364 637,526 +0.23(+2.83%)
May 18, 2004 8.046 8.361 7.996 8.134 1,388,998 +0.77(+10.47%)
May 17, 2004 7.283 7.605 6.903 7.363 2,060,943 -0.46(-5.88%)
May 14, 2004 7.920 8.115 7.689 7.824 1,387,434 -1.05(-11.88%)
May 13, 2004 8.614 9.296 8.614 8.878 478,470 +0.26(+3.07%)
May 12, 2004 8.495 8.667 8.437 8.614 408,851 +0.10(+1.17%)
May 11, 2004 8.349 8.514 8.130 8.514 531,402 +0.13(+1.56%)
May 10, 2004 8.859 8.859 8.361 8.384 651,085 -0.67(-7.37%)
May 07, 2004 9.369 9.492 8.974 9.051 303,770 -0.43(-4.53%)
May 06, 2004 9.895 9.895 9.454 9.480 228,935 -0.37(-3.74%)
May 05, 2004 9.645 9.856 9.626 9.849 141,846 +0.20(+2.11%)
May 04, 2004 9.273 9.676 9.243 9.645 300,641 +0.67(+7.48%)
May 03, 2004 8.851 9.036 8.825 8.974 190,866 -0.11(-1.18%)
Apr 30, 2004 9.131 9.170 8.974 9.082 264,136 -0.05(-0.50%)
Apr 29, 2004 9.112 9.185 8.821 9.128 414,848 -0.04(-0.42%)
Apr 28, 2004 9.523 9.588 9.116 9.166 423,453 -0.51(-5.27%)
Apr 27, 2004 9.971 9.971 9.634 9.676 414,326 -0.48(-4.76%)
Apr 26, 2004 10.32 10.32 10.05 10.16 302,466 -0.33(-3.11%)
Apr 23, 2004 10.50 10.58 10.47 10.49 198,689 -0.01(-0.11%)
Apr 22, 2004 10.32 10.55 10.32 10.50 210,422 +0.11(+1.07%)
Apr 21, 2004 10.34 10.45 10.18 10.39 171,310 +0.03(+0.26%)
Apr 20, 2004 10.24 10.71 10.20 10.36 211,726 +0.03(+0.26%)
Apr 19, 2004 10.29 10.33 10.17 10.33 101,952 -0.06(-0.59%)
Apr 16, 2004 10.07 10.39 10.03 10.39 224,763 +0.42(+4.23%)
Apr 15, 2004 9.975 10.06 9.941 9.971 173,396 -0.15(-1.52%)
Apr 14, 2004 10.28 10.28 9.971 10.12 234,932 -0.23(-2.22%)
Apr 13, 2004 10.75 10.82 10.34 10.35 363,481 -0.10(-0.92%)
Apr 12, 2004 10.32 10.50 10.24 10.45 189,302 +0.21(+2.06%)
Apr 08, 2004 10.45 10.47 10.09 10.24 276,652 +0.02(+0.19%)
Apr 07, 2004 10.40 10.40 10.04 10.22 264,136 -0.19(-1.84%)
Apr 06, 2004 10.86 10.86 10.32 10.41 311,071 -0.48(-4.40%)
Apr 05, 2004 10.55 10.90 10.55 10.89 477,688 +0.50(+4.80%)
Apr 02, 2004 10.26 10.51 10.15 10.39 430,232 +0.27(+2.65%)
Apr 01, 2004 9.933 10.12 9.665 10.12 408,068 +0.40(+4.14%)
Mar 31, 2004 9.760 9.875 9.722 9.722 234,150 +0.08(+0.84%)
Mar 30, 2004 9.588 9.684 9.569 9.642 234,672 -0.01(-0.12%)
Mar 29, 2004 9.588 9.703 9.588 9.653 168,442 +0.17(+1.82%)
Mar 26, 2004 9.335 9.484 9.319 9.480 181,479 +0.25(+2.74%)
Mar 25, 2004 8.951 9.227 8.951 9.227 183,565 +0.34(+3.84%)
Mar 24, 2004 9.082 9.082 8.875 8.886 105,341 -0.14(-1.57%)
Mar 23, 2004 9.162 9.166 8.955 9.028 336,624 +0.12(+1.29%)
Mar 22, 2004 9.108 9.108 8.840 8.913 277,695 -0.41(-4.36%)
Mar 19, 2004 9.239 9.385 9.166 9.319 158,012 +0.04(+0.45%)
Mar 18, 2004 9.162 9.277 8.993 9.277 162,706 -0.15(-1.63%)
Mar 17, 2004 9.204 9.454 9.204 9.431 256,053 +0.23(+2.54%)
Mar 16, 2004 8.917 9.204 8.882 9.197 191,648 +0.28(+3.14%)
Mar 15, 2004 9.013 9.108 8.894 8.917 192,952 -0.42(-4.48%)
Mar 12, 2004 8.924 9.415 8.924 9.335 265,961 +0.56(+6.38%)
Mar 11, 2004 8.840 8.951 8.725 8.775 358,266 -0.33(-3.66%)
Mar 10, 2004 9.434 9.676 9.108 9.108 311,331 -0.40(-4.16%)
Mar 09, 2004 9.910 9.910 9.262 9.503 259,964 -0.33(-3.32%)
Mar 08, 2004 9.952 10.06 9.829 9.829 160,098 -0.10(-1.04%)
Mar 05, 2004 9.883 9.952 9.795 9.933 124,897 +0.15(+1.49%)
Mar 04, 2004 9.672 9.837 9.572 9.787 112,121 +0.16(+1.67%)
Mar 03, 2004 9.787 9.837 9.588 9.626 216,159 -0.15(-1.57%)
Mar 02, 2004 9.833 9.887 9.588 9.780 187,216 +0.04(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.