UK markets closed

Morgan Stanley Inst Global Opp IR (MGORX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.99-0.12 (-0.36%)
At close: 08:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202432.9932.9932.9932.9932.99-
09 May 202433.1133.1133.1133.1133.11-
08 May 202432.9432.9432.9432.9432.94-
07 May 202433.5233.5233.5233.5233.52-
06 May 202433.7733.7733.7733.7733.77-
03 May 202433.2333.2333.2333.2333.23-
02 May 202432.7132.7132.7132.7132.71-
01 May 202432.2032.2032.2032.2032.20-
30 Apr 202432.1732.1732.1732.1732.17-
29 Apr 202432.8032.8032.8032.8032.80-
26 Apr 202432.9532.9532.9532.9532.95-
25 Apr 202432.5732.5732.5732.5732.57-
24 Apr 202433.1133.1133.1133.1133.11-
23 Apr 202433.3733.3733.3733.3733.37-
22 Apr 202432.5932.5932.5932.5932.59-
19 Apr 202432.3332.3332.3332.3332.33-
18 Apr 202432.8132.8132.8132.8132.81-
17 Apr 202432.9932.9932.9932.9932.99-
16 Apr 202433.1833.1833.1833.1833.18-
15 Apr 202433.0633.0633.0633.0633.06-
12 Apr 202433.6333.6333.6333.6333.63-
11 Apr 202434.1134.1134.1134.1134.11-
10 Apr 202433.8233.8233.8233.8233.82-
09 Apr 202434.1434.1434.1434.1434.14-
08 Apr 202434.1334.1334.1334.1334.13-
05 Apr 202434.2434.2434.2434.2434.24-
04 Apr 202433.7033.7033.7033.7033.70-
03 Apr 202434.1234.1234.1234.1234.12-
02 Apr 202433.9933.9933.9933.9933.99-
01 Apr 202433.9433.9433.9433.9433.94-
28 Mar 202433.8833.8833.8833.8833.88-
27 Mar 202433.8933.8933.8933.8933.89-
26 Mar 202434.0034.0034.0034.0034.00-
25 Mar 202434.0434.0434.0434.0434.04-
22 Mar 202434.0734.0734.0734.0734.07-
21 Mar 202434.2234.2234.2234.2234.22-
20 Mar 202434.1534.1534.1534.1534.15-
19 Mar 202433.5233.5233.5233.5233.52-
18 Mar 202433.4033.4033.4033.4033.40-
15 Mar 202433.2133.2133.2133.2133.21-
14 Mar 202433.8833.8833.8833.8833.88-
13 Mar 202434.0934.0934.0934.0934.09-
12 Mar 202433.9733.9733.9733.9733.97-
11 Mar 202433.4533.4533.4533.4533.45-
08 Mar 202433.5233.5233.5233.5233.52-
07 Mar 202433.7333.7333.7333.7333.73-
06 Mar 202433.4333.4333.4333.4333.43-
05 Mar 202433.1633.1633.1633.1633.16-
04 Mar 202433.8733.8733.8733.8733.87-
01 Mar 202433.9933.9933.9933.9933.99-
29 Feb 202433.5333.5333.5333.5333.53-
28 Feb 202433.1033.1033.1033.1033.10-
27 Feb 202433.2533.2533.2533.2533.25-
26 Feb 202433.1633.1633.1633.1633.16-
23 Feb 202433.2033.2033.2033.2033.20-
22 Feb 202433.1433.1433.1433.1433.14-
21 Feb 202432.4332.4332.4332.4332.43-
20 Feb 202432.5932.5932.5932.5932.59-
16 Feb 202432.8932.8932.8932.8932.89-
15 Feb 202433.4033.4033.4033.4033.40-
14 Feb 202432.9632.9632.9632.9632.96-
13 Feb 202431.8931.8931.8931.8931.89-
12 Feb 202432.4932.4932.4932.4932.49-
09 Feb 202432.7932.7932.7932.7932.79-
08 Feb 202432.5132.5132.5132.5132.51-
07 Feb 202432.2232.2232.2232.2232.22-
06 Feb 202431.8731.8731.8731.8731.87-
05 Feb 202431.7731.7731.7731.7731.77-
02 Feb 202431.9131.9131.9131.9131.91-
01 Feb 202431.1531.1531.1531.1531.15-
31 Jan 202430.6830.6830.6830.6830.68-
30 Jan 202431.2331.2331.2331.2331.23-
29 Jan 202431.4331.4331.4331.4331.43-
26 Jan 202431.0531.0531.0531.0531.05-
25 Jan 202430.8130.8130.8130.8130.81-
24 Jan 202430.6430.6430.6430.6430.64-
23 Jan 202430.6230.6230.6230.6230.62-
22 Jan 202430.5530.5530.5530.5530.55-
19 Jan 202430.5330.5330.5330.5330.53-
18 Jan 202430.2130.2130.2130.2130.21-
17 Jan 202429.9029.9029.9029.9029.90-
16 Jan 202430.3830.3830.3830.3830.38-
12 Jan 202430.6030.6030.6030.6030.60-
11 Jan 202430.5130.5130.5130.5130.51-
10 Jan 202430.3130.3130.3130.3130.31-
09 Jan 202429.8529.8529.8529.8529.85-
08 Jan 202429.7429.7429.7429.7429.74-
05 Jan 202429.1529.1529.1529.1529.15-
04 Jan 202429.0729.0729.0729.0729.07-
03 Jan 202429.0229.0229.0229.0229.02-
02 Jan 202429.3629.3629.3629.3629.36-
29 Dec 202330.0830.0830.0830.0830.08-
28 Dec 202330.2530.2530.2530.2530.25-
27 Dec 202330.2030.2030.2030.2030.20-
26 Dec 202330.0430.0430.0430.0430.04-
22 Dec 202329.9729.9729.9729.9729.97-
21 Dec 202330.1030.1030.1030.1030.10-
20 Dec 202329.6829.6829.6829.6829.68-
19 Dec 202330.2530.2530.2530.2530.25-
18 Dec 202329.9929.9929.9929.9929.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...