Canada markets closed

Morgan Stanley Inst Global Strat A (MBAAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.32-0.02 (-0.12%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202417.3217.3217.3217.3217.32-
Jun 27, 202417.3417.3417.3417.3417.34-
Jun 26, 202417.3517.3517.3517.3517.35-
Jun 25, 202417.4017.4017.4017.4017.40-
Jun 24, 202417.3617.3617.3617.3617.36-
Jun 21, 202417.3617.3617.3617.3617.36-
Jun 20, 202417.4017.4017.4017.4017.40-
Jun 18, 202417.4117.4117.4117.4117.41-
Jun 17, 202417.3217.3217.3217.3217.32-
Jun 14, 202417.2917.2917.2917.2917.29-
Jun 13, 202417.3317.3317.3317.3317.33-
Jun 12, 202417.3517.3517.3517.3517.35-
Jun 11, 202417.2117.2117.2117.2117.21-
Jun 10, 202417.2317.2317.2317.2317.23-
Jun 07, 202417.2517.2517.2517.2517.25-
Jun 06, 202417.3617.3617.3617.3617.36-
Jun 05, 202417.3217.3217.3217.3217.32-
Jun 04, 202417.2517.2517.2517.2517.25-
Jun 03, 202417.2517.2517.2517.2517.25-
May 31, 202417.1617.1617.1617.1617.16-
May 30, 202417.0717.0717.0717.0717.07-
May 29, 202417.0817.0817.0817.0817.08-
May 28, 202417.2517.2517.2517.2517.25-
May 24, 202417.2317.2317.2317.2317.23-
May 23, 202417.1617.1617.1617.1617.16-
May 22, 202417.2517.2517.2517.2517.25-
May 21, 202417.3217.3217.3217.3217.32-
May 20, 202417.3117.3117.3117.3117.31-
May 17, 202417.3117.3117.3117.3117.31-
May 16, 202417.3117.3117.3117.3117.31-
May 15, 202417.3317.3317.3317.3317.33-
May 14, 202417.1517.1517.1517.1517.15-
May 13, 202417.0917.0917.0917.0917.09-
May 10, 202417.0617.0617.0617.0617.06-
May 09, 202417.0517.0517.0517.0517.05-
May 08, 202416.9916.9916.9916.9916.99-
May 07, 202417.0217.0217.0217.0217.02-
May 06, 202416.9816.9816.9816.9816.98-
May 03, 202416.8916.8916.8916.8916.89-
May 02, 202416.7416.7416.7416.7416.74-
May 01, 202416.5816.5816.5816.5816.58-
Apr 30, 202416.5916.5916.5916.5916.59-
Apr 29, 202416.7916.7916.7916.7916.79-
Apr 26, 202416.7116.7116.7116.7116.71-
Apr 25, 202416.6216.6216.6216.6216.62-
Apr 24, 202416.6816.6816.6816.6816.68-
Apr 23, 202416.6816.6816.6816.6816.68-
Apr 22, 202416.5516.5516.5516.5516.55-
Apr 19, 202416.4416.4416.4416.4416.44-
Apr 18, 202416.5116.5116.5116.5116.51-
Apr 17, 202416.5216.5216.5216.5216.52-
Apr 16, 202416.5216.5216.5216.5216.52-
Apr 15, 202416.6316.6316.6316.6316.63-
Apr 12, 202416.7716.7716.7716.7716.77-
Apr 11, 202416.9116.9116.9116.9116.91-
Apr 10, 202416.8916.8916.8916.8916.89-
Apr 09, 202417.0717.0717.0717.0717.07-
Apr 08, 202417.0217.0217.0217.0217.02-
Apr 05, 202416.9916.9916.9916.9916.99-
Apr 04, 202416.9716.9716.9716.9716.97-
Apr 03, 202417.0217.0217.0217.0217.02-
Apr 02, 202416.9816.9816.9816.9816.98-
Apr 01, 202417.0417.0417.0417.0417.04-
Mar 28, 202417.1017.1017.1017.1017.10-
Mar 27, 202417.1117.1117.1117.1117.11-
Mar 26, 202417.0217.0217.0217.0217.02-
Mar 25, 202417.0317.0317.0317.0317.03-
Mar 22, 202417.0617.0617.0617.0617.06-
Mar 21, 202417.0817.0817.0817.0817.08-
Mar 20, 202417.0417.0417.0417.0417.04-
Mar 19, 202416.9416.9416.9416.9416.94-
Mar 18, 202416.9116.9116.9116.9116.91-
Mar 15, 202416.8816.8816.8816.8816.88-
Mar 14, 202416.9516.9516.9516.9516.95-
Mar 13, 202417.0417.0417.0417.0417.04-
Mar 12, 202417.0417.0417.0417.0417.04-
Mar 11, 202416.9716.9716.9716.9716.97-
Mar 08, 202417.0017.0017.0017.0017.00-
Mar 07, 202417.0217.0217.0217.0217.02-
Mar 06, 202416.8816.8816.8816.8816.88-
Mar 05, 202416.7916.7916.7916.7916.79-
Mar 04, 202416.8416.8416.8416.8416.84-
Mar 01, 202416.8516.8516.8516.8516.85-
Feb 29, 202416.7516.7516.7516.7516.75-
Feb 28, 202416.7016.7016.7016.7016.70-
Feb 27, 202416.7316.7316.7316.7316.73-
Feb 26, 202416.7216.7216.7216.7216.72-
Feb 23, 202416.7616.7616.7616.7616.76-
Feb 22, 202416.7416.7416.7416.7416.74-
Feb 21, 202416.5816.5816.5816.5816.58-
Feb 20, 202416.5716.5716.5716.5716.57-
Feb 16, 202416.5716.5716.5716.5716.57-
Feb 15, 202416.6116.6116.6116.6116.61-
Feb 14, 202416.5116.5116.5116.5116.51-
Feb 13, 202416.4016.4016.4016.4016.40-
Feb 12, 202416.5816.5816.5816.5816.58-
Feb 09, 202416.5716.5716.5716.5716.57-
Feb 08, 202416.5316.5316.5316.5316.53-
Feb 07, 202416.5816.5816.5816.5816.58-
Feb 06, 202416.5416.5416.5416.5416.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...