Canada markets close in 4 hours 4 minutes

Morgan Stanley Inst Global Strat Instl (MPBAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.82+0.14 (+0.79%)
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202417.8217.8217.8217.8217.82-
Jul 02, 202417.6817.6817.6817.6817.68-
Jul 01, 202417.6417.6417.6417.6417.64-
Jun 28, 202417.6217.6217.6217.6217.62-
Jun 27, 202417.6417.6417.6417.6417.64-
Jun 26, 202417.6517.6517.6517.6517.65-
Jun 25, 202417.7017.7017.7017.7017.70-
Jun 24, 202417.6617.6617.6617.6617.66-
Jun 21, 202417.6517.6517.6517.6517.65-
Jun 20, 202417.6917.6917.6917.6917.69-
Jun 18, 202417.7117.7117.7117.7117.71-
Jun 17, 202417.6217.6217.6217.6217.62-
Jun 14, 202417.5817.5817.5817.5817.58-
Jun 13, 202417.6217.6217.6217.6217.62-
Jun 12, 202417.6417.6417.6417.6417.64-
Jun 11, 202417.5117.5117.5117.5117.51-
Jun 10, 202417.5217.5217.5217.5217.52-
Jun 07, 202417.5417.5417.5417.5417.54-
Jun 06, 202417.6517.6517.6517.6517.65-
Jun 05, 202417.6217.6217.6217.6217.62-
Jun 04, 202417.5417.5417.5417.5417.54-
Jun 03, 202417.5517.5517.5517.5517.55-
May 31, 202417.4517.4517.4517.4517.45-
May 30, 202417.3617.3617.3617.3617.36-
May 29, 202417.3717.3717.3717.3717.37-
May 28, 202417.5417.5417.5417.5417.54-
May 24, 202417.5217.5217.5217.5217.52-
May 23, 202417.4517.4517.4517.4517.45-
May 22, 202417.5417.5417.5417.5417.54-
May 21, 202417.6217.6217.6217.6217.62-
May 20, 202417.6017.6017.6017.6017.60-
May 17, 202417.6017.6017.6017.6017.60-
May 16, 202417.6017.6017.6017.6017.60-
May 15, 202417.6217.6217.6217.6217.62-
May 14, 202417.4417.4417.4417.4417.44-
May 13, 202417.3717.3717.3717.3717.37-
May 10, 202417.3517.3517.3517.3517.35-
May 09, 202417.3317.3317.3317.3317.33-
May 08, 202417.2817.2817.2817.2817.28-
May 07, 202417.3117.3117.3117.3117.31-
May 06, 202417.2717.2717.2717.2717.27-
May 03, 202417.1717.1717.1717.1717.17-
May 02, 202417.0217.0217.0217.0217.02-
May 01, 202416.8616.8616.8616.8616.86-
Apr 30, 202416.8716.8716.8716.8716.87-
Apr 29, 202417.0717.0717.0717.0717.07-
Apr 26, 202416.9916.9916.9916.9916.99-
Apr 25, 202416.8916.8916.8916.8916.89-
Apr 24, 202416.9516.9516.9516.9516.95-
Apr 23, 202416.9616.9616.9616.9616.96-
Apr 22, 202416.8316.8316.8316.8316.83-
Apr 19, 202416.7216.7216.7216.7216.72-
Apr 18, 202416.7816.7816.7816.7816.78-
Apr 17, 202416.7916.7916.7916.7916.79-
Apr 16, 202416.7916.7916.7916.7916.79-
Apr 15, 202416.9016.9016.9016.9016.90-
Apr 12, 202417.0517.0517.0517.0517.05-
Apr 11, 202417.1917.1917.1917.1917.19-
Apr 10, 202417.1717.1717.1717.1717.17-
Apr 09, 202417.3517.3517.3517.3517.35-
Apr 08, 202417.3017.3017.3017.3017.30-
Apr 05, 202417.2817.2817.2817.2817.28-
Apr 04, 202417.2517.2517.2517.2517.25-
Apr 03, 202417.3017.3017.3017.3017.30-
Apr 02, 202417.2617.2617.2617.2617.26-
Apr 01, 202417.3217.3217.3217.3217.32-
Mar 28, 202417.3917.3917.3917.3917.39-
Mar 27, 202417.3917.3917.3917.3917.39-
Mar 26, 202417.3017.3017.3017.3017.30-
Mar 25, 202417.3117.3117.3117.3117.31-
Mar 22, 202417.3417.3417.3417.3417.34-
Mar 21, 202417.3617.3617.3617.3617.36-
Mar 20, 202417.3217.3217.3217.3217.32-
Mar 19, 202417.2217.2217.2217.2217.22-
Mar 18, 202417.1917.1917.1917.1917.19-
Mar 15, 202417.1517.1517.1517.1517.15-
Mar 14, 202417.2217.2217.2217.2217.22-
Mar 13, 202417.3117.3117.3117.3117.31-
Mar 12, 202417.3217.3217.3217.3217.32-
Mar 11, 202417.2517.2517.2517.2517.25-
Mar 08, 202417.2817.2817.2817.2817.28-
Mar 07, 202417.3017.3017.3017.3017.30-
Mar 06, 202417.1617.1617.1617.1617.16-
Mar 05, 202417.0717.0717.0717.0717.07-
Mar 04, 202417.1117.1117.1117.1117.11-
Mar 01, 202417.1317.1317.1317.1317.13-
Feb 29, 202417.0217.0217.0217.0217.02-
Feb 28, 202416.9816.9816.9816.9816.98-
Feb 27, 202417.0017.0017.0017.0017.00-
Feb 26, 202416.9916.9916.9916.9916.99-
Feb 23, 202417.0317.0317.0317.0317.03-
Feb 22, 202417.0117.0117.0117.0117.01-
Feb 21, 202416.8516.8516.8516.8516.85-
Feb 20, 202416.8416.8416.8416.8416.84-
Feb 16, 202416.8416.8416.8416.8416.84-
Feb 15, 202416.8816.8816.8816.8816.88-
Feb 14, 202416.7716.7716.7716.7716.77-
Feb 13, 202416.6616.6616.6616.6616.66-
Feb 12, 202416.8516.8516.8516.8516.85-
Feb 09, 202416.8416.8416.8416.8416.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...