UK markets open in 1 hour 39 minutes

Morgan Stanley Inst Passport ovrs eq IR (MAIHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.48+0.02 (+0.12%)
At close: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202416.4816.4816.4816.4816.48-
18 Jun 202416.4616.4616.4616.4616.46-
17 Jun 202416.3416.3416.3416.3416.34-
14 Jun 202416.2816.2816.2816.2816.28-
13 Jun 202416.4716.4716.4716.4716.47-
12 Jun 202416.5916.5916.5916.5916.59-
11 Jun 202416.4016.4016.4016.4016.40-
10 Jun 202416.5816.5816.5816.5816.58-
07 Jun 202416.5416.5416.5416.5416.54-
06 Jun 202416.6916.6916.6916.6916.69-
05 Jun 202416.6816.6816.6816.6816.68-
04 Jun 202416.4316.4316.4316.4316.43-
03 Jun 202416.6116.6116.6116.6116.61-
31 May 202416.4816.4816.4816.4816.48-
30 May 202416.4116.4116.4116.4116.41-
29 May 202416.4116.4116.4116.4116.41-
28 May 202416.6916.6916.6916.6916.69-
24 May 202416.7616.7616.7616.7616.76-
23 May 202416.6616.6616.6616.6616.66-
22 May 202416.7516.7516.7516.7516.75-
21 May 202416.8716.8716.8716.8716.87-
20 May 202416.9316.9316.9316.9316.93-
17 May 202416.9116.9116.9116.9116.91-
16 May 202416.6616.6616.6616.6616.66-
15 May 202416.6216.6216.6216.6216.62-
14 May 202416.4316.4316.4316.4316.43-
13 May 202416.3516.3516.3516.3516.35-
10 May 202416.3016.3016.3016.3016.30-
09 May 202416.2816.2816.2816.2816.28-
08 May 202416.2516.2516.2516.2516.25-
07 May 202416.2716.2716.2716.2716.27-
06 May 202416.3016.3016.3016.3016.30-
03 May 202416.1216.1216.1216.1216.12-
02 May 202415.9315.9315.9315.9315.93-
01 May 202415.7215.7215.7215.7215.72-
30 Apr 202415.7515.7515.7515.7515.75-
29 Apr 202416.0316.0316.0316.0316.03-
26 Apr 202415.9515.9515.9515.9515.95-
25 Apr 202415.8415.8415.8415.8415.84-
24 Apr 202415.7615.7615.7615.7615.76-
23 Apr 202415.6715.6715.6715.6715.67-
22 Apr 202415.5115.5115.5115.5115.51-
19 Apr 202415.3715.3715.3715.3715.37-
18 Apr 202415.4215.4215.4215.4215.42-
17 Apr 202415.4615.4615.4615.4615.46-
16 Apr 202415.5115.5115.5115.5115.51-
15 Apr 202415.5915.5915.5915.5915.59-
12 Apr 202415.7715.7715.7715.7715.77-
11 Apr 202416.0916.0916.0916.0916.09-
10 Apr 202415.9815.9815.9815.9815.98-
09 Apr 202416.0916.0916.0916.0916.09-
08 Apr 202416.0116.0116.0116.0116.01-
05 Apr 202415.9015.9015.9015.9015.90-
04 Apr 202415.8515.8515.8515.8515.85-
03 Apr 202416.0016.0016.0016.0016.00-
02 Apr 202415.9315.9315.9315.9315.93-
01 Apr 202415.8815.8815.8815.8815.88-
28 Mar 202415.8615.8615.8615.8615.86-
27 Mar 202415.8815.8815.8815.8815.88-
26 Mar 202415.8015.8015.8015.8015.80-
25 Mar 202415.7815.7815.7815.7815.78-
22 Mar 202415.8015.8015.8015.8015.80-
21 Mar 202415.8315.8315.8315.8315.83-
20 Mar 202415.7915.7915.7915.7915.79-
19 Mar 202415.5415.5415.5415.5415.54-
18 Mar 202415.5715.5715.5715.5715.57-
15 Mar 202415.5715.5715.5715.5715.57-
14 Mar 202415.5315.5315.5315.5315.53-
13 Mar 202415.6515.6515.6515.6515.65-
12 Mar 202415.5415.5415.5415.5415.54-
11 Mar 202415.4415.4415.4415.4415.44-
08 Mar 202415.4715.4715.4715.4715.47-
07 Mar 202415.5215.5215.5215.5215.52-
06 Mar 202415.2715.2715.2715.2715.27-
05 Mar 202415.0715.0715.0715.0715.07-
04 Mar 202415.1515.1515.1515.1515.15-
01 Mar 202415.1315.1315.1315.1315.13-
29 Feb 202414.9214.9214.9214.9214.92-
28 Feb 202414.8714.8714.8714.8714.87-
27 Feb 202414.9814.9814.9814.9814.98-
26 Feb 202414.9714.9714.9714.9714.97-
23 Feb 202415.0215.0215.0215.0215.02-
22 Feb 202415.0415.0415.0415.0415.04-
21 Feb 202414.8514.8514.8514.8514.85-
20 Feb 202414.8314.8314.8314.8314.83-
16 Feb 202414.8314.8314.8314.8314.83-
15 Feb 202414.8214.8214.8214.8214.82-
14 Feb 202414.6614.6614.6614.6614.66-
13 Feb 202414.5114.5114.5114.5114.51-
12 Feb 202414.7014.7014.7014.7014.70-
09 Feb 202414.6714.6714.6714.6714.67-
08 Feb 202414.6714.6714.6714.6714.67-
07 Feb 202414.7014.7014.7014.7014.70-
06 Feb 202414.7414.7414.7414.7414.74-
05 Feb 202414.5814.5814.5814.5814.58-
02 Feb 202414.6514.6514.6514.6514.65-
01 Feb 202414.7914.7914.7914.7914.79-
31 Jan 202414.5414.5414.5414.5414.54-
30 Jan 202414.6814.6814.6814.6814.68-
29 Jan 202414.7614.7614.7614.7614.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...