Canada markets closed

Morgan Stanley Inst Growth A (MSEGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.45+0.37 (+1.09%)
At close: 08:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202434.4534.4534.4534.4534.45-
May 16, 202434.0834.0834.0834.0834.08-
May 15, 202434.3034.3034.3034.3034.30-
May 14, 202433.6633.6633.6633.6633.66-
May 13, 202433.4333.4333.4333.4333.43-
May 10, 202433.1133.1133.1133.1133.11-
May 09, 202433.7733.7733.7733.7733.77-
May 08, 202433.6933.6933.6933.6933.69-
May 07, 202434.8834.8834.8834.8834.88-
May 06, 202435.2935.2935.2935.2935.29-
May 03, 202434.6034.6034.6034.6034.60-
May 02, 202434.5334.5334.5334.5334.53-
May 01, 202433.5533.5533.5533.5533.55-
Apr 30, 202433.4533.4533.4533.4533.45-
Apr 29, 202434.4934.4934.4934.4934.49-
Apr 26, 202434.1734.1734.1734.1734.17-
Apr 25, 202433.5233.5233.5233.5233.52-
Apr 24, 202433.8333.8333.8333.8333.83-
Apr 23, 202433.8833.8833.8833.8833.88-
Apr 22, 202433.0033.0033.0033.0033.00-
Apr 19, 202432.7132.7132.7132.7132.71-
Apr 18, 202433.2533.2533.2533.2533.25-
Apr 17, 202433.3033.3033.3033.3033.30-
Apr 16, 202433.7033.7033.7033.7033.70-
Apr 15, 202433.7833.7833.7833.7833.78-
Apr 12, 202435.1035.1035.1035.1035.10-
Apr 11, 202436.0936.0936.0936.0936.09-
Apr 10, 202435.6935.6935.6935.6935.69-
Apr 09, 202436.1836.1836.1836.1836.18-
Apr 08, 202435.9935.9935.9935.9935.99-
Apr 05, 202435.7135.7135.7135.7135.71-
Apr 04, 202435.4835.4835.4835.4835.48-
Apr 03, 202435.8335.8335.8335.8335.83-
Apr 02, 202436.0036.0036.0036.0036.00-
Apr 01, 202436.5736.5736.5736.5736.57-
Mar 28, 202436.9736.9736.9736.9736.97-
Mar 27, 202437.2237.2237.2237.2237.22-
Mar 26, 202437.1737.1737.1737.1737.17-
Mar 25, 202436.9536.9536.9536.9536.95-
Mar 22, 202436.4836.4836.4836.4836.48-
Mar 21, 202436.7436.7436.7436.7436.74-
Mar 20, 202436.7236.7236.7236.7236.72-
Mar 19, 202435.4535.4535.4535.4535.45-
Mar 18, 202435.4635.4635.4635.4635.46-
Mar 15, 202435.5235.5235.5235.5235.52-
Mar 14, 202435.7735.7735.7735.7735.77-
Mar 13, 202436.5636.5636.5636.5636.56-
Mar 12, 202436.3636.3636.3636.3636.36-
Mar 11, 202436.2536.2536.2536.2536.25-
Mar 08, 202436.5036.5036.5036.5036.50-
Mar 07, 202436.3136.3136.3136.3136.31-
Mar 06, 202435.8635.8635.8635.8635.86-
Mar 05, 202435.3435.3435.3435.3435.34-
Mar 04, 202436.6036.6036.6036.6036.60-
Mar 01, 202436.6836.6836.6836.6836.68-
Feb 29, 202436.2136.2136.2136.2136.21-
Feb 28, 202436.4336.4336.4336.4336.43-
Feb 27, 202436.7636.7636.7636.7636.76-
Feb 26, 202436.0636.0636.0636.0636.06-
Feb 23, 202435.7335.7335.7335.7335.73-
Feb 22, 202435.5835.5835.5835.5835.58-
Feb 21, 202434.7834.7834.7834.7834.78-
Feb 20, 202435.4035.4035.4035.4035.40-
Feb 16, 202436.1736.1736.1736.1736.17-
Feb 15, 202436.7836.7836.7836.7836.78-
Feb 14, 202436.1536.1536.1536.1536.15-
Feb 13, 202434.8034.8034.8034.8034.80-
Feb 12, 202436.1936.1936.1936.1936.19-
Feb 09, 202436.1136.1136.1136.1136.11-
Feb 08, 202435.3735.3735.3735.3735.37-
Feb 07, 202434.1134.1134.1134.1134.11-
Feb 06, 202433.5333.5333.5333.5333.53-
Feb 05, 202432.9432.9432.9432.9432.94-
Feb 02, 202433.4233.4233.4233.4233.42-
Feb 01, 202432.5932.5932.5932.5932.59-
Jan 31, 202432.4032.4032.4032.4032.40-
Jan 30, 202433.1933.1933.1933.1933.19-
Jan 29, 202433.8033.8033.8033.8033.80-
Jan 26, 202432.8332.8332.8332.8332.83-
Jan 25, 202432.7332.7332.7332.7332.73-
Jan 24, 202432.8532.8532.8532.8532.85-
Jan 23, 202433.1733.1733.1733.1733.17-
Jan 22, 202433.2233.2233.2233.2233.22-
Jan 19, 202432.6632.6632.6632.6632.66-
Jan 18, 202432.1032.1032.1032.1032.10-
Jan 17, 202432.1832.1832.1832.1832.18-
Jan 16, 202432.4832.4832.4832.4832.48-
Jan 12, 202432.8132.8132.8132.8132.81-
Jan 11, 202433.3233.3233.3233.3233.32-
Jan 10, 202433.4533.4533.4533.4533.45-
Jan 09, 202433.3333.3333.3333.3333.33-
Jan 08, 202433.2333.2333.2333.2333.23-
Jan 05, 202432.3332.3332.3332.3332.33-
Jan 04, 202432.3332.3332.3332.3332.33-
Jan 03, 202432.2732.2732.2732.2732.27-
Jan 02, 202433.2833.2833.2833.2833.28-
Dec 29, 202334.4134.4134.4134.4134.41-
Dec 28, 202335.0035.0035.0035.0035.00-
Dec 27, 202335.1435.1435.1435.1435.14-
Dec 26, 202334.8334.8334.8334.8334.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...