Morgan Stanley Inst Growth I (MSEQX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 24, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| May 23, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| May 22, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| May 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| May 20, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| May 17, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| May 16, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| May 15, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| May 14, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| May 13, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| May 10, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 09, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| May 08, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| May 07, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| May 06, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| May 03, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| May 02, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| May 01, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Apr 30, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Apr 29, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Apr 26, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 25, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Apr 24, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 23, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Apr 22, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Apr 19, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Apr 18, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 17, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 16, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Apr 15, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Apr 12, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Apr 11, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Apr 10, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Apr 09, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Apr 08, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| Apr 05, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 04, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| Apr 03, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Apr 02, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Apr 01, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Mar 28, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Mar 27, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Mar 26, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Mar 25, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Mar 22, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Mar 21, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Mar 20, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| Mar 19, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Mar 18, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Mar 15, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Mar 14, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Mar 13, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Mar 12, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Mar 11, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Mar 08, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Mar 07, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Mar 06, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Mar 05, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Mar 04, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Mar 01, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Feb 29, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Feb 28, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Feb 27, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Feb 26, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Feb 23, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Feb 22, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Feb 21, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Feb 20, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Feb 16, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Feb 15, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Feb 14, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Feb 13, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Feb 12, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Feb 09, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Feb 08, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Feb 07, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Feb 06, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Feb 05, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Feb 02, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Feb 01, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jan 31, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jan 30, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Jan 29, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Jan 26, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Jan 25, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jan 24, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Jan 23, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Jan 22, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jan 19, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Jan 18, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Jan 17, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Jan 16, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jan 12, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Jan 11, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jan 10, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Jan 09, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Jan 08, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jan 05, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jan 04, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.