UK markets closed

Morgan Stanley Global Permanence A (MGKAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.89+0.04 (+0.31%)
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202412.8912.8912.8912.8912.89-
03 Jul 202412.8512.8512.8512.8512.85-
02 Jul 202412.7412.7412.7412.7412.74-
01 Jul 202412.7212.7212.7212.7212.72-
28 Jun 202412.7412.7412.7412.7412.74-
27 Jun 202412.8212.8212.8212.8212.82-
26 Jun 202412.7412.7412.7412.7412.74-
25 Jun 202412.7912.7912.7912.7912.79-
24 Jun 202412.8612.8612.8612.8612.86-
21 Jun 202412.9712.9712.9712.9712.97-
20 Jun 202413.0313.0313.0313.0313.03-
18 Jun 202413.0113.0113.0113.0113.01-
17 Jun 202412.9812.9812.9812.9812.98-
14 Jun 202412.9212.9212.9212.9212.92-
13 Jun 202413.0313.0313.0313.0313.03-
12 Jun 202413.1913.1913.1913.1913.19-
11 Jun 202412.9612.9612.9612.9612.96-
10 Jun 202412.9912.9912.9912.9912.99-
07 Jun 202412.8912.8912.8912.8912.89-
06 Jun 202413.0713.0713.0713.0713.07-
05 Jun 202413.0613.0613.0613.0613.06-
04 Jun 202412.9112.9112.9112.9112.91-
03 Jun 202412.9512.9512.9512.9512.95-
31 May 202412.8812.8812.8812.8812.88-
30 May 202412.8812.8812.8812.8812.88-
29 May 202412.9112.9112.9112.9112.91-
28 May 202413.0013.0013.0013.0013.00-
24 May 202413.0213.0213.0213.0213.02-
23 May 202412.8712.8712.8712.8712.87-
22 May 202413.0413.0413.0413.0413.04-
21 May 202413.0913.0913.0913.0913.09-
20 May 202413.1413.1413.1413.1413.14-
17 May 202413.0713.0713.0713.0713.07-
16 May 202413.0113.0113.0113.0113.01-
15 May 202413.0313.0313.0313.0313.03-
14 May 202412.8712.8712.8712.8712.87-
13 May 202412.6812.6812.6812.6812.68-
10 May 202412.7012.7012.7012.7012.70-
09 May 202412.7512.7512.7512.7512.75-
08 May 202412.6412.6412.6412.6412.64-
07 May 202412.7012.7012.7012.7012.70-
06 May 202412.6512.6512.6512.6512.65-
03 May 202412.5612.5612.5612.5612.56-
02 May 202412.6612.6612.6612.6612.66-
01 May 202412.5312.5312.5312.5312.53-
30 Apr 202412.5212.5212.5212.5212.52-
29 Apr 202412.8012.8012.8012.8012.80-
26 Apr 202412.7512.7512.7512.7512.75-
25 Apr 202412.7212.7212.7212.7212.72-
24 Apr 202412.8012.8012.8012.8012.80-
23 Apr 202412.9212.9212.9212.9212.92-
22 Apr 202412.7512.7512.7512.7512.75-
19 Apr 202412.6912.6912.6912.6912.69-
18 Apr 202412.7512.7512.7512.7512.75-
17 Apr 202412.8412.8412.8412.8412.84-
16 Apr 202412.8512.8512.8512.8512.85-
15 Apr 202412.9312.9312.9312.9312.93-
12 Apr 202413.0713.0713.0713.0713.07-
11 Apr 202413.3013.3013.3013.3013.30-
10 Apr 202413.2613.2613.2613.2613.26-
09 Apr 202413.5413.5413.5413.5413.54-
08 Apr 202413.5113.5113.5113.5113.51-
05 Apr 202413.4913.4913.4913.4913.49-
04 Apr 202413.3913.3913.3913.3913.39-
03 Apr 202413.4713.4713.4713.4713.47-
02 Apr 202413.4713.4713.4713.4713.47-
01 Apr 202413.6113.6113.6113.6113.61-
28 Mar 202413.7313.7313.7313.7313.73-
27 Mar 202413.6413.6413.6413.6413.64-
26 Mar 202413.5413.5413.5413.5413.54-
25 Mar 202413.4913.4913.4913.4913.49-
22 Mar 202413.5513.5513.5513.5513.55-
21 Mar 202413.6213.6213.6213.6213.62-
20 Mar 202413.6013.6013.6013.6013.60-
19 Mar 202413.4513.4513.4513.4513.45-
18 Mar 202413.3813.3813.3813.3813.38-
15 Mar 202413.3613.3613.3613.3613.36-
14 Mar 202413.4213.4213.4213.4213.42-
13 Mar 202413.5713.5713.5713.5713.57-
12 Mar 202413.5713.5713.5713.5713.57-
11 Mar 202413.5813.5813.5813.5813.58-
08 Mar 202413.6513.6513.6513.6513.65-
07 Mar 202413.6913.6913.6913.6913.69-
06 Mar 202413.4113.4113.4113.4113.41-
05 Mar 202413.2713.2713.2713.2713.27-
04 Mar 202413.4913.4913.4913.4913.49-
01 Mar 202413.4413.4413.4413.4413.44-
29 Feb 202413.3213.3213.3213.3213.32-
28 Feb 202413.2013.2013.2013.2013.20-
27 Feb 202413.2013.2013.2013.2013.20-
26 Feb 202413.2013.2013.2013.2013.20-
23 Feb 202413.1813.1813.1813.1813.18-
22 Feb 202413.1613.1613.1613.1613.16-
21 Feb 202412.9412.9412.9412.9412.94-
20 Feb 202412.9412.9412.9412.9412.94-
16 Feb 202412.9912.9912.9912.9912.99-
15 Feb 202412.9812.9812.9812.9812.98-
14 Feb 202412.9012.9012.9012.9012.90-
13 Feb 202412.6112.6112.6112.6112.61-
12 Feb 202412.8512.8512.8512.8512.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...