Canada markets open in 1 hour 33 minutes

Morgan Stanley Inst Global Insgt C (MSPTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.82+0.12 (+1.24%)
At close: 08:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20249.829.829.829.829.82-
Apr 26, 20249.709.709.709.709.70-
Apr 25, 20249.539.539.539.539.53-
Apr 24, 20249.679.679.679.679.67-
Apr 23, 20249.699.699.699.699.69-
Apr 22, 20249.439.439.439.439.43-
Apr 19, 20249.359.359.359.359.35-
Apr 18, 20249.499.499.499.499.49-
Apr 17, 20249.489.489.489.489.48-
Apr 16, 20249.589.589.589.589.58-
Apr 15, 20249.609.609.609.609.60-
Apr 12, 20249.919.919.919.919.91-
Apr 11, 202410.1710.1710.1710.1710.17-
Apr 10, 202410.0810.0810.0810.0810.08-
Apr 09, 202410.2110.2110.2110.2110.21-
Apr 08, 202410.1510.1510.1510.1510.15-
Apr 05, 202410.0210.0210.0210.0210.02-
Apr 04, 20249.999.999.999.999.99-
Apr 03, 202410.0810.0810.0810.0810.08-
Apr 02, 202410.1210.1210.1210.1210.12-
Apr 01, 202410.2810.2810.2810.2810.28-
Mar 28, 202410.3510.3510.3510.3510.35-
Mar 27, 202410.4410.4410.4410.4410.44-
Mar 26, 202410.3910.3910.3910.3910.39-
Mar 25, 202410.3210.3210.3210.3210.32-
Mar 22, 202410.1710.1710.1710.1710.17-
Mar 21, 202410.3010.3010.3010.3010.30-
Mar 20, 202410.2810.2810.2810.2810.28-
Mar 19, 20249.919.919.919.919.91-
Mar 18, 20249.929.929.929.929.92-
Mar 15, 20249.979.979.979.979.97-
Mar 14, 202410.0510.0510.0510.0510.05-
Mar 13, 202410.2810.2810.2810.2810.28-
Mar 12, 202410.1810.1810.1810.1810.18-
Mar 11, 202410.1110.1110.1110.1110.11-
Mar 08, 202410.1410.1410.1410.1410.14-
Mar 07, 202410.1310.1310.1310.1310.13-
Mar 06, 202410.0010.0010.0010.0010.00-
Mar 05, 20249.849.849.849.849.84-
Mar 04, 202410.1810.1810.1810.1810.18-
Mar 01, 202410.2010.2010.2010.2010.20-
Feb 29, 202410.0610.0610.0610.0610.06-
Feb 28, 202410.0910.0910.0910.0910.09-
Feb 27, 202410.1610.1610.1610.1610.16-
Feb 26, 20249.969.969.969.969.96-
Feb 23, 20249.879.879.879.879.87-
Feb 22, 20249.869.869.869.869.86-
Feb 21, 20249.699.699.699.699.69-
Feb 20, 20249.919.919.919.919.91-
Feb 16, 202410.0910.0910.0910.0910.09-
Feb 15, 202410.2710.2710.2710.2710.27-
Feb 14, 202410.0910.0910.0910.0910.09-
Feb 13, 20249.739.739.739.739.73-
Feb 12, 202410.1610.1610.1610.1610.16-
Feb 09, 202410.1210.1210.1210.1210.12-
Feb 08, 20249.879.879.879.879.87-
Feb 07, 20249.429.429.429.429.42-
Feb 06, 20249.289.289.289.289.28-
Feb 05, 20249.139.139.139.139.13-
Feb 02, 20249.249.249.249.249.24-
Feb 01, 20249.029.029.029.029.02-
Jan 31, 20248.968.968.968.968.96-
Jan 30, 20249.199.199.199.199.19-
Jan 29, 20249.389.389.389.389.38-
Jan 26, 20249.129.129.129.129.12-
Jan 25, 20249.059.059.059.059.05-
Jan 24, 20249.129.129.129.129.12-
Jan 23, 20249.209.209.209.209.20-
Jan 22, 20249.239.239.239.239.23-
Jan 19, 20249.079.079.079.079.07-
Jan 18, 20248.928.928.928.928.92-
Jan 17, 20248.958.958.958.958.95-
Jan 16, 20249.069.069.069.069.06-
Jan 12, 20249.179.179.179.179.17-
Jan 11, 20249.289.289.289.289.28-
Jan 10, 20249.329.329.329.329.32-
Jan 09, 20249.309.309.309.309.30-
Jan 08, 20249.299.299.299.299.29-
Jan 05, 20249.059.059.059.059.05-
Jan 04, 20249.059.059.059.059.05-
Jan 03, 20249.049.049.049.049.04-
Jan 02, 20249.349.349.349.349.34-
Dec 29, 20239.629.629.629.629.62-
Dec 28, 20239.779.779.779.779.77-
Dec 27, 20239.829.829.829.829.82-
Dec 26, 20239.709.709.709.709.70-
Dec 22, 20239.659.659.659.659.65-
Dec 21, 20239.669.669.669.669.66-
Dec 20, 20239.459.459.459.459.45-
Dec 19, 20239.809.809.809.809.80-
Dec 18, 20239.569.569.569.569.56-
Dec 15, 20239.529.529.529.529.52-
Dec 14, 20239.589.589.589.589.58-
Dec 13, 20239.329.329.329.329.32-
Dec 12, 20239.059.059.059.059.05-
Dec 11, 20239.059.059.059.059.05-
Dec 08, 20239.039.039.039.039.03-
Dec 07, 20238.888.888.888.888.88-
Dec 06, 20238.808.808.808.808.80-
Dec 05, 20238.868.868.868.868.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...