Canada markets closed

Morgan Stanley Insight I (CPODX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.05+0.19 (+0.58%)
At close: 06:46PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024------
Jul 02, 202432.8632.8632.8632.8632.86-
Jul 01, 202432.6532.6532.6532.6532.65-
Jun 28, 202432.5032.5032.5032.5032.50-
Jun 27, 202432.6032.6032.6032.6032.60-
Jun 26, 202432.1232.1232.1232.1232.12-
Jun 25, 202431.9931.9931.9931.9931.99-
Jun 24, 202431.5531.5531.5531.5531.55-
Jun 21, 202431.5531.5531.5531.5531.55-
Jun 20, 202431.3331.3331.3331.3331.33-
Jun 18, 202431.5831.5831.5831.5831.58-
Jun 17, 202431.7731.7731.7731.7731.77-
Jun 14, 202431.4831.4831.4831.4831.48-
Jun 13, 202431.6131.6131.6131.6131.61-
Jun 12, 202432.3032.3032.3032.3032.30-
Jun 11, 202431.4431.4431.4431.4431.44-
Jun 10, 202431.4031.4031.4031.4031.40-
Jun 07, 202431.3531.3531.3531.3531.35-
Jun 06, 202431.7731.7731.7731.7731.77-
Jun 05, 202431.6331.6331.6331.6331.63-
Jun 04, 202431.1131.1131.1131.1131.11-
Jun 03, 202431.0331.0331.0331.0331.03-
May 31, 202431.0531.0531.0531.0531.05-
May 30, 202431.0531.0531.0531.0531.05-
May 29, 202431.4731.4731.4731.4731.47-
May 28, 202431.6231.6231.6231.6231.62-
May 24, 202431.7731.7731.7731.7731.77-
May 23, 202431.3231.3231.3231.3231.32-
May 22, 202432.2932.2932.2932.2932.29-
May 21, 202432.2632.2632.2632.2632.26-
May 20, 202432.7632.7632.7632.7632.76-
May 17, 202432.4332.4332.4332.4332.43-
May 16, 202432.0932.0932.0932.0932.09-
May 15, 202432.3032.3032.3032.3032.30-
May 14, 202431.8031.8031.8031.8031.80-
May 13, 202431.5631.5631.5631.5631.56-
May 10, 202431.2731.2731.2731.2731.27-
May 09, 202431.9031.9031.9031.9031.90-
May 08, 202431.8231.8231.8231.8231.82-
May 07, 202432.9632.9632.9632.9632.96-
May 06, 202433.2933.2933.2933.2933.29-
May 03, 202432.6232.6232.6232.6232.62-
May 02, 202432.5232.5232.5232.5232.52-
May 01, 202431.7631.7631.7631.7631.76-
Apr 30, 202431.6831.6831.6831.6831.68-
Apr 29, 202432.6432.6432.6432.6432.64-
Apr 26, 202432.2932.2932.2932.2932.29-
Apr 25, 202431.6531.6531.6531.6531.65-
Apr 24, 202431.9731.9731.9731.9731.97-
Apr 23, 202432.0332.0332.0332.0332.03-
Apr 22, 202431.1831.1831.1831.1831.18-
Apr 19, 202430.9530.9530.9530.9530.95-
Apr 18, 202431.4531.4531.4531.4531.45-
Apr 17, 202431.5031.5031.5031.5031.50-
Apr 16, 202431.8831.8831.8831.8831.88-
Apr 15, 202431.9731.9731.9731.9731.97-
Apr 12, 202433.2033.2033.2033.2033.20-
Apr 11, 202434.1634.1634.1634.1634.16-
Apr 10, 202433.8033.8033.8033.8033.80-
Apr 09, 202434.3034.3034.3034.3034.30-
Apr 08, 202434.0934.0934.0934.0934.09-
Apr 05, 202433.7133.7133.7133.7133.71-
Apr 04, 202433.5433.5433.5433.5433.54-
Apr 03, 202433.8933.8933.8933.8933.89-
Apr 02, 202434.0634.0634.0634.0634.06-
Apr 01, 202434.6534.6534.6534.6534.65-
Mar 28, 202435.0535.0535.0535.0535.05-
Mar 27, 202435.3535.3535.3535.3535.35-
Mar 26, 202435.1835.1835.1835.1835.18-
Mar 25, 202434.9934.9934.9934.9934.99-
Mar 22, 202434.4434.4434.4434.4434.44-
Mar 21, 202434.7834.7834.7834.7834.78-
Mar 20, 202434.7334.7334.7334.7334.73-
Mar 19, 202433.4633.4633.4633.4633.46-
Mar 18, 202433.4433.4433.4433.4433.44-
Mar 15, 202433.5633.5633.5633.5633.56-
Mar 14, 202433.7933.7933.7933.7933.79-
Mar 13, 202434.6034.6034.6034.6034.60-
Mar 12, 202434.3134.3134.3134.3134.31-
Mar 11, 202434.1634.1634.1634.1634.16-
Mar 08, 202434.3834.3834.3834.3834.38-
Mar 07, 202434.1734.1734.1734.1734.17-
Mar 06, 202433.7333.7333.7333.7333.73-
Mar 05, 202433.2233.2233.2233.2233.22-
Mar 04, 202434.4834.4834.4834.4834.48-
Mar 01, 202434.5634.5634.5634.5634.56-
Feb 29, 202434.1134.1134.1134.1134.11-
Feb 28, 202434.3034.3034.3034.3034.30-
Feb 27, 202434.6134.6134.6134.6134.61-
Feb 26, 202433.9033.9033.9033.9033.90-
Feb 23, 202433.5733.5733.5733.5733.57-
Feb 22, 202433.3933.3933.3933.3933.39-
Feb 21, 202432.7132.7132.7132.7132.71-
Feb 20, 202433.4633.4633.4633.4633.46-
Feb 16, 202434.1834.1834.1834.1834.18-
Feb 15, 202434.8234.8234.8234.8234.82-
Feb 14, 202434.2634.2634.2634.2634.26-
Feb 13, 202432.9632.9632.9632.9632.96-
Feb 12, 202434.3434.3434.3434.3434.34-
Feb 09, 202434.2034.2034.2034.2034.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...