UK markets open in 5 hours 23 minutes

Morgan Stanley Cntrpnt Global R6 (GLCSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.27+0.02 (+0.18%)
At close: 08:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202411.2711.2711.2711.2711.27-
07 Jun 202411.2511.2511.2511.2511.25-
06 Jun 202411.3811.3811.3811.3811.38-
05 Jun 202411.3911.3911.3911.3911.39-
04 Jun 202411.1711.1711.1711.1711.17-
03 Jun 202411.2011.2011.2011.2011.20-
31 May 202411.2111.2111.2111.2111.21-
30 May 202411.2111.2111.2111.2111.21-
29 May 202411.3211.3211.3211.3211.32-
28 May 202411.4111.4111.4111.4111.41-
24 May 202411.4311.4311.4311.4311.43-
23 May 202411.2711.2711.2711.2711.27-
22 May 202411.5311.5311.5311.5311.53-
21 May 202411.5511.5511.5511.5511.55-
20 May 202411.6211.6211.6211.6211.62-
17 May 202411.5311.5311.5311.5311.53-
16 May 202411.4411.4411.4411.4411.44-
15 May 202411.4611.4611.4611.4611.46-
14 May 202411.3411.3411.3411.3411.34-
13 May 202411.1911.1911.1911.1911.19-
10 May 202411.1211.1211.1211.1211.12-
09 May 202411.2811.2811.2811.2811.28-
08 May 202411.2511.2511.2511.2511.25-
07 May 202411.4111.4111.4111.4111.41-
06 May 202411.4711.4711.4711.4711.47-
03 May 202411.3111.3111.3111.3111.31-
02 May 202411.3111.3111.3111.3111.31-
01 May 202411.0711.0711.0711.0711.07-
30 Apr 202411.0611.0611.0611.0611.06-
29 Apr 202411.3911.3911.3911.3911.39-
26 Apr 202411.2211.2211.2211.2211.22-
25 Apr 202411.0911.0911.0911.0911.09-
24 Apr 202411.1711.1711.1711.1711.17-
23 Apr 202411.2311.2311.2311.2311.23-
22 Apr 202410.9910.9910.9910.9910.99-
19 Apr 202410.9110.9110.9110.9110.91-
18 Apr 202411.0011.0011.0011.0011.00-
17 Apr 202411.0411.0411.0411.0411.04-
16 Apr 202411.1411.1411.1411.1411.14-
15 Apr 202411.2011.2011.2011.2011.20-
12 Apr 202411.5411.5411.5411.5411.54-
11 Apr 202411.8511.8511.8511.8511.85-
10 Apr 202411.7511.7511.7511.7511.75-
09 Apr 202411.9311.9311.9311.9311.93-
08 Apr 202411.8811.8811.8811.8811.88-
05 Apr 202411.7611.7611.7611.7611.76-
04 Apr 202411.7111.7111.7111.7111.71-
03 Apr 202411.7611.7611.7611.7611.76-
02 Apr 202411.7311.7311.7311.7311.73-
01 Apr 202411.9211.9211.9211.9211.92-
28 Mar 202412.0112.0112.0112.0112.01-
27 Mar 202412.0412.0412.0412.0412.04-
26 Mar 202411.9511.9511.9511.9511.95-
25 Mar 202411.9511.9511.9511.9511.95-
22 Mar 202411.7811.7811.7811.7811.78-
21 Mar 202411.9011.9011.9011.9011.90-
20 Mar 202411.8811.8811.8811.8811.88-
19 Mar 202411.5611.5611.5611.5611.56-
18 Mar 202411.5711.5711.5711.5711.57-
15 Mar 202411.6211.6211.6211.6211.62-
14 Mar 202411.6311.6311.6311.6311.63-
13 Mar 202411.8511.8511.8511.8511.85-
12 Mar 202411.7811.7811.7811.7811.78-
11 Mar 202411.7411.7411.7411.7411.74-
08 Mar 202411.7711.7711.7711.7711.77-
07 Mar 202411.7311.7311.7311.7311.73-
06 Mar 202411.5711.5711.5711.5711.57-
05 Mar 202411.4011.4011.4011.4011.40-
04 Mar 202411.7811.7811.7811.7811.78-
01 Mar 202411.8111.8111.8111.8111.81-
29 Feb 202411.6411.6411.6411.6411.64-
28 Feb 202411.6111.6111.6111.6111.61-
27 Feb 202411.6911.6911.6911.6911.69-
26 Feb 202411.5411.5411.5411.5411.54-
23 Feb 202411.4711.4711.4711.4711.47-
22 Feb 202411.4211.4211.4211.4211.42-
21 Feb 202411.2311.2311.2311.2311.23-
20 Feb 202411.4011.4011.4011.4011.40-
16 Feb 202411.5511.5511.5511.5511.55-
15 Feb 202411.6911.6911.6911.6911.69-
14 Feb 202411.6111.6111.6111.6111.61-
13 Feb 202411.2811.2811.2811.2811.28-
12 Feb 202411.6211.6211.6211.6211.62-
09 Feb 202411.6211.6211.6211.6211.62-
08 Feb 202411.3211.3211.3211.3211.32-
07 Feb 202410.9810.9810.9810.9810.98-
06 Feb 202410.8710.8710.8710.8710.87-
05 Feb 202410.7210.7210.7210.7210.72-
02 Feb 202410.8910.8910.8910.8910.89-
01 Feb 202410.6910.6910.6910.6910.69-
31 Jan 202410.6010.6010.6010.6010.60-
30 Jan 202410.8710.8710.8710.8710.87-
29 Jan 202411.0311.0311.0311.0311.03-
26 Jan 202410.7310.7310.7310.7310.73-
25 Jan 202410.7010.7010.7010.7010.70-
24 Jan 202410.7310.7310.7310.7310.73-
23 Jan 202410.8310.8310.8310.8310.83-
22 Jan 202410.8710.8710.8710.8710.87-
19 Jan 202410.6810.6810.6810.6810.68-
18 Jan 202410.5210.5210.5210.5210.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...