Canada markets closed

Morgan Stanley Insight R6 (MCRTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
32.83+0.34 (+1.05%)
As of 08:05AM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024------
May 17, 202432.8332.8332.8332.8332.83-
May 16, 202432.4932.4932.4932.4932.49-
May 15, 202432.7032.7032.7032.7032.70-
May 14, 202432.2032.2032.2032.2032.20-
May 13, 202431.9531.9531.9531.9531.95-
May 10, 202431.6531.6531.6531.6531.65-
May 09, 202432.2932.2932.2932.2932.29-
May 08, 202432.2132.2132.2132.2132.21-
May 07, 202433.3633.3633.3633.3633.36-
May 06, 202433.7033.7033.7033.7033.70-
May 03, 202433.0333.0333.0333.0333.03-
May 02, 202432.9232.9232.9232.9232.92-
May 01, 202432.1532.1532.1532.1532.15-
Apr 30, 202432.0732.0732.0732.0732.07-
Apr 29, 202433.0433.0433.0433.0433.04-
Apr 26, 202432.6932.6932.6932.6932.69-
Apr 25, 202432.0432.0432.0432.0432.04-
Apr 24, 202432.3632.3632.3632.3632.36-
Apr 23, 202432.4232.4232.4232.4232.42-
Apr 22, 202431.5731.5731.5731.5731.57-
Apr 19, 202431.3331.3331.3331.3331.33-
Apr 18, 202431.8331.8331.8331.8331.83-
Apr 17, 202431.8931.8931.8931.8931.89-
Apr 16, 202432.2732.2732.2732.2732.27-
Apr 15, 202432.3732.3732.3732.3732.37-
Apr 12, 202433.6133.6133.6133.6133.61-
Apr 11, 202434.5834.5834.5834.5834.58-
Apr 10, 202434.2134.2134.2134.2134.21-
Apr 09, 202434.7234.7234.7234.7234.72-
Apr 08, 202434.5034.5034.5034.5034.50-
Apr 05, 202434.1334.1334.1334.1334.13-
Apr 04, 202433.9533.9533.9533.9533.95-
Apr 03, 202434.3134.3134.3134.3134.31-
Apr 02, 202434.4834.4834.4834.4834.48-
Apr 01, 202435.0735.0735.0735.0735.07-
Mar 28, 202435.4735.4735.4735.4735.47-
Mar 27, 202435.7835.7835.7835.7835.78-
Mar 26, 202435.6135.6135.6135.6135.61-
Mar 25, 202435.4135.4135.4135.4135.41-
Mar 22, 202434.8734.8734.8734.8734.87-
Mar 21, 202435.2035.2035.2035.2035.20-
Mar 20, 202435.1635.1635.1635.1635.16-
Mar 19, 202433.8733.8733.8733.8733.87-
Mar 18, 202433.8433.8433.8433.8433.84-
Mar 15, 202433.9733.9733.9733.9733.97-
Mar 14, 202434.2134.2134.2134.2134.21-
Mar 13, 202435.0335.0335.0335.0335.03-
Mar 12, 202434.7334.7334.7334.7334.73-
Mar 11, 202434.5834.5834.5834.5834.58-
Mar 08, 202434.8034.8034.8034.8034.80-
Mar 07, 202434.5834.5834.5834.5834.58-
Mar 06, 202434.1434.1434.1434.1434.14-
Mar 05, 202433.6333.6333.6333.6333.63-
Mar 04, 202434.9034.9034.9034.9034.90-
Mar 01, 202434.9834.9834.9834.9834.98-
Feb 29, 202434.5334.5334.5334.5334.53-
Feb 28, 202434.7234.7234.7234.7234.72-
Feb 27, 202435.0335.0335.0335.0335.03-
Feb 26, 202434.3134.3134.3134.3134.31-
Feb 23, 202433.9833.9833.9833.9833.98-
Feb 22, 202433.7933.7933.7933.7933.79-
Feb 21, 202433.1133.1133.1133.1133.11-
Feb 20, 202433.8733.8733.8733.8733.87-
Feb 16, 202434.6034.6034.6034.6034.60-
Feb 15, 202435.2435.2435.2435.2435.24-
Feb 14, 202434.6734.6734.6734.6734.67-
Feb 13, 202433.3633.3633.3633.3633.36-
Feb 12, 202434.7634.7634.7634.7634.76-
Feb 09, 202434.6134.6134.6134.6134.61-
Feb 08, 202433.9633.9633.9633.9633.96-
Feb 07, 202432.6632.6632.6632.6632.66-
Feb 06, 202432.1232.1232.1232.1232.12-
Feb 05, 202431.5031.5031.5031.5031.50-
Feb 02, 202431.9431.9431.9431.9431.94-
Feb 01, 202431.1231.1231.1231.1231.12-
Jan 31, 202431.0431.0431.0431.0431.04-
Jan 30, 202431.8431.8431.8431.8431.84-
Jan 29, 202432.4932.4932.4932.4932.49-
Jan 26, 202431.4931.4931.4931.4931.49-
Jan 25, 202431.3231.3231.3231.3231.32-
Jan 24, 202431.4431.4431.4431.4431.44-
Jan 23, 202431.7831.7831.7831.7831.78-
Jan 22, 202431.8931.8931.8931.8931.89-
Jan 19, 202431.3131.3131.3131.3131.31-
Jan 18, 202430.8330.8330.8330.8330.83-
Jan 17, 202430.9530.9530.9530.9530.95-
Jan 16, 202431.2331.2331.2331.2331.23-
Jan 12, 202431.5531.5531.5531.5531.55-
Jan 11, 202432.0632.0632.0632.0632.06-
Jan 10, 202432.2032.2032.2032.2032.20-
Jan 09, 202432.1132.1132.1132.1132.11-
Jan 08, 202432.0932.0932.0932.0932.09-
Jan 05, 202431.2331.2331.2331.2331.23-
Jan 04, 202431.2331.2331.2331.2331.23-
Jan 03, 202431.1531.1531.1531.1531.15-
Jan 02, 202432.1932.1932.1932.1932.19-
Dec 29, 202333.2033.2033.2033.2033.20-
Dec 28, 202333.7933.7933.7933.7933.79-
Dec 27, 202333.9333.9333.9333.9333.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...