Canada markets open in 56 minutes

Morgan Stanley Institutional Fund, Inc. - US Core Portfolio (MUOAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.98+0.08 (+0.30%)
At close: 08:05AM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202426.9826.9826.9826.9826.98-
May 24, 202426.9026.9026.9026.9026.90-
May 23, 202426.6326.6326.6326.6326.63-
May 22, 202426.7026.7026.7026.7026.70-
May 21, 202426.7726.7726.7726.7726.77-
May 20, 202426.6526.6526.6526.6526.65-
May 17, 202426.6226.6226.6226.6226.62-
May 16, 202426.5826.5826.5826.5826.58-
May 15, 202426.6826.6826.6826.6826.68-
May 14, 202426.3726.3726.3726.3726.37-
May 13, 202426.2526.2526.2526.2526.25-
May 10, 202426.3126.3126.3126.3126.31-
May 09, 202426.2226.2226.2226.2226.22-
May 08, 202426.0926.0926.0926.0926.09-
May 07, 202426.1026.1026.1026.1026.10-
May 06, 202426.0926.0926.0926.0926.09-
May 03, 202425.7225.7225.7225.7225.72-
May 02, 202425.3825.3825.3825.3825.38-
May 01, 202425.1125.1125.1125.1125.11-
Apr 30, 202425.1825.1825.1825.1825.18-
Apr 29, 202425.6225.6225.6225.6225.62-
Apr 26, 202425.6125.6125.6125.6125.61-
Apr 25, 202425.2225.2225.2225.2225.22-
Apr 24, 202425.1925.1925.1925.1925.19-
Apr 23, 202425.2825.2825.2825.2825.28-
Apr 22, 202424.9724.9724.9724.9724.97-
Apr 19, 202424.7424.7424.7424.7424.74-
Apr 18, 202425.0225.0225.0225.0225.02-
Apr 17, 202425.1325.1325.1325.1325.13-
Apr 16, 202425.3125.3125.3125.3125.31-
Apr 15, 202425.3425.3425.3425.3425.34-
Apr 12, 202425.6725.6725.6725.6725.67-
Apr 11, 202426.0426.0426.0426.0426.04-
Apr 10, 202425.8125.8125.8125.8125.81-
Apr 09, 202425.9525.9525.9525.9525.95-
Apr 08, 202426.0226.0226.0226.0226.02-
Apr 05, 202426.0326.0326.0326.0326.03-
Apr 04, 202425.6825.6825.6825.6825.68-
Apr 03, 202426.0626.0626.0626.0626.06-
Apr 02, 202426.0226.0226.0226.0226.02-
Apr 01, 202426.2026.2026.2026.2026.20-
Mar 28, 202426.2326.2326.2326.2326.23-
Mar 27, 202426.1926.1926.1926.1926.19-
Mar 26, 202426.0226.0226.0226.0226.02-
Mar 25, 202426.1026.1026.1026.1026.10-
Mar 22, 202426.2526.2526.2526.2526.25-
Mar 21, 202426.3826.3826.3826.3826.38-
Mar 20, 202426.2726.2726.2726.2726.27-
Mar 19, 202426.0326.0326.0326.0326.03-
Mar 18, 202425.8325.8325.8325.8325.83-
Mar 15, 202425.6225.6225.6225.6225.62-
Mar 14, 202425.7325.7325.7325.7325.73-
Mar 13, 202425.6925.6925.6925.6925.69-
Mar 12, 202425.7025.7025.7025.7025.70-
Mar 11, 202425.2925.2925.2925.2925.29-
Mar 08, 202425.3825.3825.3825.3825.38-
Mar 07, 202425.6325.6325.6325.6325.63-
Mar 06, 202425.3625.3625.3625.3625.36-
Mar 05, 202425.2125.2125.2125.2125.21-
Mar 04, 202425.4225.4225.4225.4225.42-
Mar 01, 202425.4625.4625.4625.4625.46-
Feb 29, 202425.3125.3125.3125.3125.31-
Feb 28, 202425.1925.1925.1925.1925.19-
Feb 27, 202425.2625.2625.2625.2625.26-
Feb 26, 202425.2325.2325.2325.2325.23-
Feb 23, 202425.2625.2625.2625.2625.26-
Feb 22, 202425.2425.2425.2425.2425.24-
Feb 21, 202424.5524.5524.5524.5524.55-
Feb 20, 202424.5024.5024.5024.5024.50-
Feb 16, 202424.7524.7524.7524.7524.75-
Feb 15, 202424.8124.8124.8124.8124.81-
Feb 14, 202424.8324.8324.8324.8324.83-
Feb 13, 202424.5424.5424.5424.5424.54-
Feb 12, 202424.8424.8424.8424.8424.84-
Feb 09, 202424.8924.8924.8924.8924.89-
Feb 08, 202424.6224.6224.6224.6224.62-
Feb 07, 202424.5524.5524.5524.5524.55-
Feb 06, 202424.2924.2924.2924.2924.29-
Feb 05, 202424.3224.3224.3224.3224.32-
Feb 02, 202424.3024.3024.3024.3024.30-
Feb 01, 202424.0324.0324.0324.0324.03-
Jan 31, 202423.7023.7023.7023.7023.70-
Jan 30, 202424.2224.2224.2224.2224.22-
Jan 29, 202424.1924.1924.1924.1924.19-
Jan 26, 202424.0124.0124.0124.0124.01-
Jan 25, 202424.0424.0424.0424.0424.04-
Jan 24, 202423.8123.8123.8123.8123.81-
Jan 23, 202423.6223.6223.6223.6223.62-
Jan 22, 202423.5723.5723.5723.5723.57-
Jan 19, 202423.5023.5023.5023.5023.50-
Jan 18, 202423.1423.1423.1423.1423.14-
Jan 17, 202422.8622.8622.8622.8622.86-
Jan 16, 202422.9822.9822.9822.9822.98-
Jan 12, 202423.0123.0123.0123.0123.01-
Jan 11, 202422.9622.9622.9622.9622.96-
Jan 10, 202422.8922.8922.8922.8922.89-
Jan 09, 202422.7022.7022.7022.7022.70-
Jan 08, 202422.7222.7222.7222.7222.72-
Jan 05, 202422.3022.3022.3022.3022.30-
Jan 04, 202422.3122.3122.3122.3122.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...