Morgan Stanley Institutional Fund, Inc. - Counterpoint Global Portfolio (GLCSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | - | - | - | - | - | - |
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | - | - | - | - | - | - |
| Sept 30, 2024 | - | - | - | - | - | - |
| Sept 27, 2024 | - | - | - | - | - | - |
| Sept 26, 2024 | - | - | - | - | - | - |
| Sept 25, 2024 | - | - | - | - | - | - |
| Sept 24, 2024 | - | - | - | - | - | - |
| Sept 23, 2024 | - | - | - | - | - | - |
| Sept 20, 2024 | - | - | - | - | - | - |
| Sept 19, 2024 | - | - | - | - | - | - |
| Sept 18, 2024 | - | - | - | - | - | - |
| Sept 17, 2024 | - | - | - | - | - | - |
| Sept 16, 2024 | - | - | - | - | - | - |
| Sept 13, 2024 | - | - | - | - | - | - |
| Sept 12, 2024 | - | - | - | - | - | - |
| Sept 11, 2024 | - | - | - | - | - | - |
| Sept 10, 2024 | - | - | - | - | - | - |
| Sept 09, 2024 | - | - | - | - | - | - |
| Sept 06, 2024 | - | - | - | - | - | - |
| Sept 05, 2024 | - | - | - | - | - | - |
| Sept 04, 2024 | - | - | - | - | - | - |
| Sept 03, 2024 | - | - | - | - | - | - |
| Aug 30, 2024 | - | - | - | - | - | - |
| Aug 29, 2024 | - | - | - | - | - | - |
| Aug 28, 2024 | - | - | - | - | - | - |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | - | - | - | - | - | - |
| Aug 23, 2024 | - | - | - | - | - | - |
| Aug 22, 2024 | - | - | - | - | - | - |
| Aug 21, 2024 | - | - | - | - | - | - |
| Aug 20, 2024 | - | - | - | - | - | - |
| Aug 19, 2024 | - | - | - | - | - | - |
| Aug 16, 2024 | - | - | - | - | - | - |
| Aug 15, 2024 | - | - | - | - | - | - |
| Aug 14, 2024 | - | - | - | - | - | - |
| Aug 13, 2024 | - | - | - | - | - | - |
| Aug 12, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 09, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 08, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 07, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 06, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 05, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 02, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 01, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 31, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 30, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 29, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 26, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 25, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 24, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 23, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 22, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 19, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 18, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 17, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Jul 16, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jul 15, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jul 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jul 11, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jul 10, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jul 09, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jul 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jul 05, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jul 03, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jul 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 01, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Jun 28, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jun 27, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Jun 26, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jun 25, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jun 24, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jun 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jun 20, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jun 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jun 17, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Jun 14, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 13, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jun 12, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Jun 11, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jun 10, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Jun 07, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jun 06, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jun 05, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Jun 04, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Jun 03, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 31, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| May 30, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| May 29, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| May 28, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| May 24, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| May 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| May 22, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| May 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| May 20, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| May 17, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| May 16, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| May 15, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| May 14, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.