Canada markets closed

Morningstar Funds Trust - Morningstar U.S. Equity Fund (MSTQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.00-0.03 (-0.23%)
At close: 08:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202413.0013.0013.0013.0013.00-
Jun 13, 202413.0313.0313.0313.0313.03-
Jun 12, 202413.0713.0713.0713.0713.07-
Jun 11, 202413.0013.0013.0013.0013.00-
Jun 10, 202413.0113.0113.0113.0113.01-
Jun 07, 202412.9712.9712.9712.9712.97-
Jun 06, 202413.0213.0213.0213.0213.02-
Jun 05, 202413.0213.0213.0213.0213.02-
Jun 04, 202412.9012.9012.9012.9012.90-
Jun 03, 202412.9112.9112.9112.9112.91-
May 31, 202412.7812.7812.7812.7812.78-
May 30, 202412.7812.7812.7812.7812.78-
May 29, 202412.8012.8012.8012.8012.80-
May 28, 202412.9212.9212.9212.9212.92-
May 24, 202412.9512.9512.9512.9512.95-
May 23, 202412.8912.8912.8912.8912.89-
May 22, 202413.0113.0113.0113.0113.01-
May 21, 202413.0613.0613.0613.0613.06-
May 20, 202413.0513.0513.0513.0513.05-
May 17, 202413.0613.0613.0613.0613.06-
May 16, 202413.0313.0313.0313.0313.03-
May 15, 202413.0513.0513.0513.0513.05-
May 14, 202412.9412.9412.9412.9412.94-
May 13, 202412.8812.8812.8812.8812.88-
May 10, 202412.9012.9012.9012.9012.90-
May 09, 202412.8912.8912.8912.8912.89-
May 08, 202412.7912.7912.7912.7912.79-
May 07, 202412.8112.8112.8112.8112.81-
May 06, 202412.7512.7512.7512.7512.75-
May 03, 202412.6312.6312.6312.6312.63-
May 02, 202412.5212.5212.5212.5212.52-
May 01, 202412.4112.4112.4112.4112.41-
Apr 30, 202412.4112.4112.4112.4112.41-
Apr 29, 202412.5912.5912.5912.5912.59-
Apr 26, 202412.5712.5712.5712.5712.57-
Apr 25, 202412.4912.4912.4912.4912.49-
Apr 24, 202412.5912.5912.5912.5912.59-
Apr 23, 202412.6012.6012.6012.6012.60-
Apr 22, 202412.4612.4612.4612.4612.46-
Apr 19, 202412.3712.3712.3712.3712.37-
Apr 18, 202412.3912.3912.3912.3912.39-
Apr 17, 202412.3912.3912.3912.3912.39-
Apr 16, 202412.4512.4512.4512.4512.45-
Apr 15, 202412.4812.4812.4812.4812.48-
Apr 12, 202412.7912.7912.7912.7912.79-
Apr 11, 202412.7912.7912.7912.7912.79-
Apr 10, 202412.7512.7512.7512.7512.75-
Apr 09, 202412.9112.9112.9112.9112.91-
Apr 08, 202412.8812.8812.8812.8812.88-
Apr 05, 202412.8812.8812.8812.8812.88-
Apr 04, 202412.7512.7512.7512.7512.75-
Apr 03, 202412.8812.8812.8812.8812.88-
Apr 02, 202412.8712.8712.8712.8712.87-
Apr 01, 202412.9612.9612.9612.9612.96-
Mar 28, 202413.0213.0213.0213.0213.02-
Mar 27, 202412.9912.9912.9912.9912.99-
Mar 26, 202412.8512.8512.8512.8512.85-
Mar 25, 202412.8712.8712.8712.8712.87-
Mar 22, 202412.9112.9112.9112.9112.91-
Mar 21, 202412.9612.9612.9612.9612.96-
Mar 20, 202412.9012.9012.9012.9012.90-
Mar 19, 202412.7912.7912.7912.7912.79-
Mar 18, 202412.7212.7212.7212.7212.72-
Mar 15, 202412.6712.6712.6712.6712.67-
Mar 14, 202412.7212.7212.7212.7212.72-
Mar 13, 202412.7912.7912.7912.7912.79-
Mar 12, 202412.7912.7912.7912.7912.79-
Mar 11, 202412.6912.6912.6912.6912.69-
Mar 08, 202412.7112.7112.7112.7112.71-
Mar 07, 202412.7512.7512.7512.7512.75-
Mar 06, 202412.6412.6412.6412.6412.64-
Mar 05, 202412.5812.5812.5812.5812.58-
Mar 04, 202412.6712.6712.6712.6712.67-
Mar 01, 202412.6712.6712.6712.6712.67-
Feb 29, 202412.6012.6012.6012.6012.60-
Feb 28, 202412.5512.5512.5512.5512.55-
Feb 27, 202412.5612.5612.5612.5612.56-
Feb 26, 202412.5312.5312.5312.5312.53-
Feb 23, 202412.5812.5812.5812.5812.58-
Feb 22, 202412.5512.5512.5512.5512.55-
Feb 21, 202412.3812.3812.3812.3812.38-
Feb 20, 202412.3812.3812.3812.3812.38-
Feb 16, 202412.4312.4312.4312.4312.43-
Feb 15, 202412.4912.4912.4912.4912.49-
Feb 14, 202412.3712.3712.3712.3712.37-
Feb 13, 202412.2312.2312.2312.2312.23-
Feb 12, 202412.4512.4512.4512.4512.45-
Feb 09, 202412.4212.4212.4212.4212.42-
Feb 08, 202412.3312.3312.3312.3312.33-
Feb 07, 202412.3112.3112.3112.3112.31-
Feb 06, 202412.2412.2412.2412.2412.24-
Feb 05, 202412.1912.1912.1912.1912.19-
Feb 02, 202412.2812.2812.2812.2812.28-
Feb 01, 202412.1612.1612.1612.1612.16-
Jan 31, 202412.0012.0012.0012.0012.00-
Jan 30, 202412.1912.1912.1912.1912.19-
Jan 29, 202412.2012.2012.2012.2012.20-
Jan 26, 202412.1012.1012.1012.1012.10-
Jan 25, 202412.0812.0812.0812.0812.08-
Jan 24, 202412.0012.0012.0012.0012.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...