UK markets closed

Morgan Stanley Inst Intl Advtg I (MFAIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.98+0.35 (+1.55%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202422.6322.6322.6322.6322.63-
01 May 202422.3022.3022.3022.3022.30-
30 Apr 202422.3122.3122.3122.3122.31-
29 Apr 202422.8122.8122.8122.8122.81-
26 Apr 202422.8522.8522.8522.8522.85-
25 Apr 202422.4922.4922.4922.4922.49-
24 Apr 202422.7922.7922.7922.7922.79-
23 Apr 202423.0723.0723.0723.0723.07-
22 Apr 202422.6622.6622.6622.6622.66-
19 Apr 202422.4422.4422.4422.4422.44-
18 Apr 202422.5622.5622.5622.5622.56-
17 Apr 202422.7622.7622.7622.7622.76-
16 Apr 202422.7822.7822.7822.7822.78-
15 Apr 202422.7922.7922.7922.7922.79-
12 Apr 202422.8822.8822.8822.8822.88-
11 Apr 202423.4523.4523.4523.4523.45-
10 Apr 202423.3323.3323.3323.3323.33-
09 Apr 202423.7123.7123.7123.7123.71-
08 Apr 202423.7323.7323.7323.7323.73-
05 Apr 202423.7323.7323.7323.7323.73-
04 Apr 202423.5923.5923.5923.5923.59-
03 Apr 202423.8723.8723.8723.8723.87-
02 Apr 202423.7123.7123.7123.7123.71-
01 Apr 202423.9023.9023.9023.9023.90-
28 Mar 202423.9423.9423.9423.9423.94-
27 Mar 202423.9723.9723.9723.9723.97-
26 Mar 202423.8523.8523.8523.8523.85-
25 Mar 202423.8823.8823.8823.8823.88-
22 Mar 202423.9623.9623.9623.9623.96-
21 Mar 202424.1924.1924.1924.1924.19-
20 Mar 202424.2224.2224.2224.2224.22-
19 Mar 202423.8723.8723.8723.8723.87-
18 Mar 202423.8823.8823.8823.8823.88-
15 Mar 202423.9623.9623.9623.9623.96-
14 Mar 202424.1624.1624.1624.1624.16-
13 Mar 202424.3624.3624.3624.3624.36-
12 Mar 202424.3624.3624.3624.3624.36-
11 Mar 202424.1124.1124.1124.1124.11-
08 Mar 202424.1924.1924.1924.1924.19-
07 Mar 202424.4024.4024.4024.4024.40-
06 Mar 202424.0024.0024.0024.0024.00-
05 Mar 202423.7023.7023.7023.7023.70-
04 Mar 202424.0224.0224.0224.0224.02-
01 Mar 202424.0424.0424.0424.0424.04-
29 Feb 202423.7923.7923.7923.7923.79-
28 Feb 202423.6523.6523.6523.6523.65-
27 Feb 202423.8023.8023.8023.8023.80-
26 Feb 202423.8323.8323.8323.8323.83-
23 Feb 202423.9223.9223.9223.9223.92-
22 Feb 202424.0224.0224.0224.0224.02-
21 Feb 202423.6923.6923.6923.6923.69-
20 Feb 202423.7023.7023.7023.7023.70-
16 Feb 202423.7123.7123.7123.7123.71-
15 Feb 202423.7523.7523.7523.7523.75-
14 Feb 202423.3623.3623.3623.3623.36-
13 Feb 202422.9922.9922.9922.9922.99-
12 Feb 202423.6323.6323.6323.6323.63-
09 Feb 202423.7123.7123.7123.7123.71-
08 Feb 202423.4123.4123.4123.4123.41-
07 Feb 202423.1023.1023.1023.1023.10-
06 Feb 202422.9922.9922.9922.9922.99-
05 Feb 202422.9322.9322.9322.9322.93-
02 Feb 202422.9422.9422.9422.9422.94-
01 Feb 202423.0823.0823.0823.0823.08-
31 Jan 202422.6222.6222.6222.6222.62-
30 Jan 202422.8922.8922.8922.8922.89-
29 Jan 202422.9922.9922.9922.9922.99-
26 Jan 202422.8222.8222.8222.8222.82-
25 Jan 202422.4122.4122.4122.4122.41-
24 Jan 202422.2822.2822.2822.2822.28-
23 Jan 202422.1322.1322.1322.1322.13-
22 Jan 202422.1422.1422.1422.1422.14-
19 Jan 202422.0122.0122.0122.0122.01-
18 Jan 202421.9021.9021.9021.9021.90-
17 Jan 202421.7021.7021.7021.7021.70-
16 Jan 202421.9521.9521.9521.9521.95-
12 Jan 202422.1722.1722.1722.1722.17-
11 Jan 202422.1022.1022.1022.1022.10-
10 Jan 202422.0822.0822.0822.0822.08-
09 Jan 202421.9221.9221.9221.9221.92-
08 Jan 202421.9921.9921.9921.9921.99-
05 Jan 202421.6721.6721.6721.6721.67-
04 Jan 202421.7321.7321.7321.7321.73-
03 Jan 202421.6921.6921.6921.6921.69-
02 Jan 202422.0122.0122.0122.0122.01-
29 Dec 202322.4822.4822.4822.4822.48-
28 Dec 202322.5122.5122.5122.5122.51-
27 Dec 202322.6322.6322.6322.6322.63-
26 Dec 202322.5422.5422.5422.5422.54-
22 Dec 202322.4222.4222.4222.4222.42-
21 Dec 202322.4822.4822.4822.4822.48-
20 Dec 202322.0922.0922.0922.0922.09-
19 Dec 202322.4122.4122.4122.4122.41-
18 Dec 202322.1522.1522.1522.1522.15-
15 Dec 202322.2122.2122.2122.2122.21-
15 Dec 20230.012 Dividend
14 Dec 202322.4122.4122.4122.4122.40-
13 Dec 202321.9821.9821.9821.9821.97-
12 Dec 202321.6121.6121.6121.6121.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...