Canada markets open in 1 hour 55 minutes

Morgan Stanley Developing Opportunity R6 (MDODX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.390.00 (0.00%)
At close: 08:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20249.399.399.399.399.39-
Jun 17, 20249.399.399.399.399.39-
Jun 14, 20249.399.399.399.399.39-
Jun 13, 20249.419.419.419.419.41-
Jun 12, 20249.449.449.449.449.44-
Jun 11, 20249.389.389.389.389.38-
Jun 10, 20249.449.449.449.449.44-
Jun 07, 20249.409.409.409.409.40-
Jun 06, 20249.519.519.519.519.51-
Jun 05, 20249.489.489.489.489.48-
Jun 04, 20249.359.359.359.359.35-
Jun 03, 20249.519.519.519.519.51-
May 31, 20249.449.449.449.449.44-
May 30, 20249.539.539.539.539.53-
May 29, 20249.519.519.519.519.51-
May 28, 20249.659.659.659.659.65-
May 24, 20249.659.659.659.659.65-
May 23, 20249.649.649.649.649.64-
May 22, 20249.729.729.729.729.72-
May 21, 20249.819.819.819.819.81-
May 20, 20249.909.909.909.909.90-
May 17, 20249.939.939.939.939.93-
May 16, 20249.919.919.919.919.91-
May 15, 20249.799.799.799.799.79-
May 14, 20249.689.689.689.689.68-
May 13, 20249.659.659.659.659.65-
May 10, 20249.619.619.619.619.61-
May 09, 20249.589.589.589.589.58-
May 08, 20249.559.559.559.559.55-
May 07, 20249.649.649.649.649.64-
May 06, 20249.729.729.729.729.72-
May 03, 20249.699.699.699.699.69-
May 02, 20249.529.529.529.529.52-
May 01, 20249.189.189.189.189.18-
Apr 30, 20249.189.189.189.189.18-
Apr 29, 20249.289.289.289.289.28-
Apr 26, 20249.239.239.239.239.23-
Apr 25, 20249.099.099.099.099.09-
Apr 24, 20249.079.079.079.079.07-
Apr 23, 20249.039.039.039.039.03-
Apr 22, 20248.868.868.868.868.86-
Apr 19, 20248.708.708.708.708.70-
Apr 18, 20248.748.748.748.748.74-
Apr 17, 20248.758.758.758.758.75-
Apr 16, 20248.778.778.778.778.77-
Apr 15, 20248.838.838.838.838.83-
Apr 12, 20248.888.888.888.888.88-
Apr 11, 20249.069.069.069.069.06-
Apr 10, 20249.009.009.009.009.00-
Apr 09, 20249.039.039.039.039.03-
Apr 08, 20248.968.968.968.968.96-
Apr 05, 20248.978.978.978.978.97-
Apr 04, 20248.928.928.928.928.92-
Apr 03, 20248.968.968.968.968.96-
Apr 02, 20248.968.968.968.968.96-
Apr 01, 20248.958.958.958.958.95-
Mar 28, 20248.858.858.858.858.85-
Mar 27, 20248.808.808.808.808.80-
Mar 26, 20248.818.818.818.818.81-
Mar 25, 20248.788.788.788.788.78-
Mar 22, 20248.818.818.818.818.81-
Mar 21, 20248.878.878.878.878.87-
Mar 20, 20248.878.878.878.878.87-
Mar 19, 20248.798.798.798.798.79-
Mar 18, 20248.808.808.808.808.80-
Mar 15, 20248.788.788.788.788.78-
Mar 14, 20248.848.848.848.848.84-
Mar 13, 20248.918.918.918.918.91-
Mar 12, 20248.918.918.918.918.91-
Mar 11, 20248.738.738.738.738.73-
Mar 08, 20248.628.628.628.628.62-
Mar 07, 20248.698.698.698.698.69-
Mar 06, 20248.698.698.698.698.69-
Mar 05, 20248.578.578.578.578.57-
Mar 04, 20248.678.678.678.678.67-
Mar 01, 20248.758.758.758.758.75-
Feb 29, 20248.618.618.618.618.61-
Feb 28, 20248.578.578.578.578.57-
Feb 27, 20248.678.678.678.678.67-
Feb 26, 20248.668.668.668.668.66-
Feb 23, 20248.698.698.698.698.69-
Feb 22, 20248.768.768.768.768.76-
Feb 21, 20248.638.638.638.638.63-
Feb 20, 20248.578.578.578.578.57-
Feb 16, 20248.618.618.618.618.61-
Feb 15, 20248.578.578.578.578.57-
Feb 14, 20248.508.508.508.508.50-
Feb 13, 20248.358.358.358.358.35-
Feb 12, 20248.438.438.438.438.43-
Feb 09, 20248.408.408.408.408.40-
Feb 08, 20248.328.328.328.328.32-
Feb 07, 20248.368.368.368.368.36-
Feb 06, 20248.348.348.348.348.34-
Feb 05, 20248.228.228.228.228.22-
Feb 02, 20248.268.268.268.268.26-
Feb 01, 20248.258.258.258.258.25-
Jan 31, 20248.118.118.118.118.11-
Jan 30, 20248.208.208.208.208.20-
Jan 29, 20248.358.358.358.358.35-
Jan 26, 20248.388.388.388.388.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...