Canada markets open in 5 hours 6 minutes

Morgan Stanley Inst Advantage A (MAPPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.76+0.18 (+1.09%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202416.7616.7616.7616.7616.76-
Jun 24, 202416.5816.5816.5816.5816.58-
Jun 21, 202416.7616.7616.7616.7616.76-
Jun 20, 202416.6416.6416.6416.6416.64-
Jun 18, 202416.7416.7416.7416.7416.74-
Jun 17, 202416.8216.8216.8216.8216.82-
Jun 14, 202416.6616.6616.6616.6616.66-
Jun 13, 202416.6516.6516.6516.6516.65-
Jun 12, 202416.9216.9216.9216.9216.92-
Jun 11, 202416.5816.5816.5816.5816.58-
Jun 10, 202416.5916.5916.5916.5916.59-
Jun 07, 202416.6016.6016.6016.6016.60-
Jun 06, 202416.7416.7416.7416.7416.74-
Jun 05, 202416.6316.6316.6316.6316.63-
Jun 04, 202416.4416.4416.4416.4416.44-
Jun 03, 202416.3716.3716.3716.3716.37-
May 31, 202416.3116.3116.3116.3116.31-
May 30, 202416.2816.2816.2816.2816.28-
May 29, 202416.5316.5316.5316.5316.53-
May 28, 202416.6116.6116.6116.6116.61-
May 24, 202416.6816.6816.6816.6816.68-
May 23, 202416.4416.4416.4416.4416.44-
May 22, 202416.8616.8616.8616.8616.86-
May 21, 202416.8916.8916.8916.8916.89-
May 20, 202417.0717.0717.0717.0717.07-
May 17, 202416.9516.9516.9516.9516.95-
May 16, 202416.8516.8516.8516.8516.85-
May 15, 202416.8816.8816.8816.8816.88-
May 14, 202416.5116.5116.5116.5116.51-
May 13, 202416.4816.4816.4816.4816.48-
May 10, 202416.3416.3416.3416.3416.34-
May 09, 202416.5116.5116.5116.5116.51-
May 08, 202416.6116.6116.6116.6116.61-
May 07, 202417.0617.0617.0617.0617.06-
May 06, 202417.1417.1417.1417.1417.14-
May 03, 202416.8516.8516.8516.8516.85-
May 02, 202416.8916.8916.8916.8916.89-
May 01, 202416.7516.7516.7516.7516.75-
Apr 30, 202416.7016.7016.7016.7016.70-
Apr 29, 202417.2017.2017.2017.2017.20-
Apr 26, 202417.0317.0317.0317.0317.03-
Apr 25, 202416.8216.8216.8216.8216.82-
Apr 24, 202416.9916.9916.9916.9916.99-
Apr 23, 202417.0217.0217.0217.0217.02-
Apr 22, 202416.6216.6216.6216.6216.62-
Apr 19, 202416.4916.4916.4916.4916.49-
Apr 18, 202416.7716.7716.7716.7716.77-
Apr 17, 202416.8416.8416.8416.8416.84-
Apr 16, 202417.0417.0417.0417.0417.04-
Apr 15, 202417.1217.1217.1217.1217.12-
Apr 12, 202417.6617.6617.6617.6617.66-
Apr 11, 202418.0618.0618.0618.0618.06-
Apr 10, 202417.8717.8717.8717.8717.87-
Apr 09, 202418.1018.1018.1018.1018.10-
Apr 08, 202418.0218.0218.0218.0218.02-
Apr 05, 202417.9917.9917.9917.9917.99-
Apr 04, 202417.8317.8317.8317.8317.83-
Apr 03, 202418.0318.0318.0318.0318.03-
Apr 02, 202418.0918.0918.0918.0918.09-
Apr 01, 202418.3218.3218.3218.3218.32-
Mar 28, 202418.4718.4718.4718.4718.47-
Mar 27, 202418.6118.6118.6118.6118.61-
Mar 26, 202418.5518.5518.5518.5518.55-
Mar 25, 202418.4818.4818.4818.4818.48-
Mar 22, 202418.3418.3418.3418.3418.34-
Mar 21, 202418.4018.4018.4018.4018.40-
Mar 20, 202418.3718.3718.3718.3718.37-
Mar 19, 202417.8717.8717.8717.8717.87-
Mar 18, 202417.8317.8317.8317.8317.83-
Mar 15, 202417.9117.9117.9117.9117.91-
Mar 14, 202418.1318.1318.1318.1318.13-
Mar 13, 202418.3918.3918.3918.3918.39-
Mar 12, 202418.3018.3018.3018.3018.30-
Mar 11, 202418.2218.2218.2218.2218.22-
Mar 08, 202418.2518.2518.2518.2518.25-
Mar 07, 202418.3318.3318.3318.3318.33-
Mar 06, 202418.1018.1018.1018.1018.10-
Mar 05, 202417.8217.8217.8217.8217.82-
Mar 04, 202418.4118.4118.4118.4118.41-
Mar 01, 202418.4518.4518.4518.4518.45-
Feb 29, 202418.3018.3018.3018.3018.30-
Feb 28, 202418.4118.4118.4118.4118.41-
Feb 27, 202418.4918.4918.4918.4918.49-
Feb 26, 202418.2918.2918.2918.2918.29-
Feb 23, 202418.1918.1918.1918.1918.19-
Feb 22, 202418.2918.2918.2918.2918.29-
Feb 21, 202417.8117.8117.8117.8117.81-
Feb 20, 202418.0318.0318.0318.0318.03-
Feb 16, 202418.3918.3918.3918.3918.39-
Feb 15, 202418.6218.6218.6218.6218.62-
Feb 14, 202418.3618.3618.3618.3618.36-
Feb 13, 202417.7117.7117.7117.7117.71-
Feb 12, 202418.2118.2118.2118.2118.21-
Feb 09, 202418.2118.2118.2118.2118.21-
Feb 08, 202417.7117.7117.7117.7117.71-
Feb 07, 202417.2117.2117.2117.2117.21-
Feb 06, 202416.9316.9316.9316.9316.93-
Feb 05, 202416.7516.7516.7516.7516.75-
Feb 02, 202416.9916.9916.9916.9916.99-
Feb 01, 202416.5516.5516.5516.5516.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...