Canada markets open in 2 hours 36 minutes

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.96+0.10 (+0.39%)
At close: 08:00PM EDT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202425.9625.9625.9625.9625.96-
Jun 07, 202425.8625.8625.8625.8625.86-
Jun 06, 202425.8625.8625.8625.8625.86-
Jun 05, 202425.8925.8925.8925.8925.89-
Jun 04, 202425.5425.5425.5425.5425.54-
Jun 03, 202425.5125.5125.5125.5125.51-
May 31, 202425.5125.5125.5125.5125.51-
May 30, 202425.3525.3525.3525.3525.35-
May 29, 202425.4725.4725.4725.4725.47-
May 28, 202425.6225.6225.6225.6225.62-
May 24, 202425.5525.5525.5525.5525.55-
May 23, 202425.3025.3025.3025.3025.30-
May 22, 202425.3625.3625.3625.3625.36-
May 21, 202425.4225.4225.4225.4225.42-
May 20, 202425.3125.3125.3125.3125.31-
May 17, 202425.2825.2825.2825.2825.28-
May 16, 202425.2525.2525.2525.2525.25-
May 15, 202425.3425.3425.3425.3425.34-
May 14, 202425.0525.0525.0525.0525.05-
May 13, 202424.9324.9324.9324.9324.93-
May 10, 202424.9924.9924.9924.9924.99-
May 09, 202424.9124.9124.9124.9124.91-
May 08, 202424.7824.7824.7824.7824.78-
May 07, 202424.8024.8024.8024.8024.80-
May 06, 202424.7924.7924.7924.7924.79-
May 03, 202424.4424.4424.4424.4424.44-
May 02, 202424.1124.1124.1124.1124.11-
May 01, 202423.8523.8523.8523.8523.85-
Apr 30, 202423.9223.9223.9223.9223.92-
Apr 29, 202424.3524.3524.3524.3524.35-
Apr 26, 202424.3424.3424.3424.3424.34-
Apr 25, 202423.9723.9723.9723.9723.97-
Apr 24, 202423.9423.9423.9423.9423.94-
Apr 23, 202424.0224.0224.0224.0224.02-
Apr 22, 202423.7223.7223.7223.7223.72-
Apr 19, 202423.5123.5123.5123.5123.51-
Apr 18, 202423.7823.7823.7823.7823.78-
Apr 17, 202423.8923.8923.8923.8923.89-
Apr 16, 202424.0624.0624.0624.0624.06-
Apr 15, 202424.0924.0924.0924.0924.09-
Apr 12, 202424.4024.4024.4024.4024.40-
Apr 11, 202424.7524.7524.7524.7524.75-
Apr 10, 202424.5324.5324.5324.5324.53-
Apr 09, 202424.6724.6724.6724.6724.67-
Apr 08, 202424.7324.7324.7324.7324.73-
Apr 05, 202424.7424.7424.7424.7424.74-
Apr 04, 202424.4224.4224.4224.4224.42-
Apr 03, 202424.7724.7724.7724.7724.77-
Apr 02, 202424.7424.7424.7424.7424.74-
Apr 01, 202424.9124.9124.9124.9124.91-
Mar 28, 202424.9324.9324.9324.9324.93-
Mar 27, 202424.9024.9024.9024.9024.90-
Mar 26, 202424.7424.7424.7424.7424.74-
Mar 25, 202424.8224.8224.8224.8224.82-
Mar 22, 202424.9624.9624.9624.9624.96-
Mar 21, 202425.0825.0825.0825.0825.08-
Mar 20, 202424.9824.9824.9824.9824.98-
Mar 19, 202424.7524.7524.7524.7524.75-
Mar 18, 202424.5624.5624.5624.5624.56-
Mar 15, 202424.3724.3724.3724.3724.37-
Mar 14, 202424.4724.4724.4724.4724.47-
Mar 13, 202424.4424.4424.4424.4424.44-
Mar 12, 202424.4424.4424.4424.4424.44-
Mar 11, 202424.0624.0624.0624.0624.06-
Mar 08, 202424.1424.1424.1424.1424.14-
Mar 07, 202424.3824.3824.3824.3824.38-
Mar 06, 202424.1324.1324.1324.1324.13-
Mar 05, 202423.9823.9823.9823.9823.98-
Mar 04, 202424.1824.1824.1824.1824.18-
Mar 01, 202424.2224.2224.2224.2224.22-
Feb 29, 202424.0824.0824.0824.0824.08-
Feb 28, 202423.9623.9623.9623.9623.96-
Feb 27, 202424.0324.0324.0324.0324.03-
Feb 26, 202424.0124.0124.0124.0124.01-
Feb 23, 202424.0324.0324.0324.0324.03-
Feb 22, 202424.0124.0124.0124.0124.01-
Feb 21, 202423.3623.3623.3623.3623.36-
Feb 20, 202423.3123.3123.3123.3123.31-
Feb 16, 202423.5523.5523.5523.5523.55-
Feb 15, 202423.6123.6123.6123.6123.61-
Feb 14, 202423.6323.6323.6323.6323.63-
Feb 13, 202423.3523.3523.3523.3523.35-
Feb 12, 202423.6423.6423.6423.6423.64-
Feb 09, 202423.6923.6923.6923.6923.69-
Feb 08, 202423.4423.4423.4423.4423.44-
Feb 07, 202423.3723.3723.3723.3723.37-
Feb 06, 202423.1223.1223.1223.1223.12-
Feb 05, 202423.1523.1523.1523.1523.15-
Feb 02, 202423.1323.1323.1323.1323.13-
Feb 01, 202422.8722.8722.8722.8722.87-
Jan 31, 202422.5622.5622.5622.5622.56-
Jan 30, 202423.0623.0623.0623.0623.06-
Jan 29, 202423.0323.0323.0323.0323.03-
Jan 26, 202422.8522.8522.8522.8522.85-
Jan 25, 202422.8922.8922.8922.8922.89-
Jan 24, 202422.6722.6722.6722.6722.67-
Jan 23, 202422.4922.4922.4922.4922.49-
Jan 22, 202422.4422.4422.4422.4422.44-
Jan 19, 202422.3822.3822.3822.3822.38-
Jan 18, 202422.0322.0322.0322.0322.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...