UK markets open in 3 hours 20 minutes

Morgan Stanley Institutional Fund, Inc. - American Resilience Portfolio (MSBVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.48+0.07 (+0.61%)
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 202411.4811.4811.4811.4811.48-
09 May 202411.4111.4111.4111.4111.41-
08 May 202411.3311.3311.3311.3311.33-
07 May 202411.3611.3611.3611.3611.36-
06 May 202411.2811.2811.2811.2811.28-
03 May 202411.1811.1811.1811.1811.18-
02 May 202411.0911.0911.0911.0911.09-
01 May 202411.0811.0811.0811.0811.08-
30 Apr 202411.0611.0611.0611.0611.06-
29 Apr 202411.2011.2011.2011.2011.20-
26 Apr 202411.2311.2311.2311.2311.23-
25 Apr 202411.2111.2111.2111.2111.21-
24 Apr 202411.2911.2911.2911.2911.29-
23 Apr 202411.2811.2811.2811.2811.28-
22 Apr 202411.1511.1511.1511.1511.15-
19 Apr 202411.0811.0811.0811.0811.08-
18 Apr 202411.0711.0711.0711.0711.07-
17 Apr 202411.1011.1011.1011.1011.10-
16 Apr 202411.1011.1011.1011.1011.10-
15 Apr 202411.1011.1011.1011.1011.10-
12 Apr 202411.1911.1911.1911.1911.19-
11 Apr 202411.3511.3511.3511.3511.35-
10 Apr 202411.3311.3311.3311.3311.33-
09 Apr 202411.5211.5211.5211.5211.52-
08 Apr 202411.4311.4311.4311.4311.43-
05 Apr 202411.4111.4111.4111.4111.41-
04 Apr 202411.3111.3111.3111.3111.31-
03 Apr 202411.4211.4211.4211.4211.42-
02 Apr 202411.4611.4611.4611.4611.46-
01 Apr 202411.5511.5511.5511.5511.55-
28 Mar 202411.6411.6411.6411.6411.64-
27 Mar 202411.6111.6111.6111.6111.61-
26 Mar 202411.5111.5111.5111.5111.51-
25 Mar 202411.5011.5011.5011.5011.50-
22 Mar 202411.6011.6011.6011.6011.60-
21 Mar 202411.6611.6611.6611.6611.66-
20 Mar 202411.6911.6911.6911.6911.69-
19 Mar 202411.6311.6311.6311.6311.63-
18 Mar 202411.5511.5511.5511.5511.55-
15 Mar 202411.5511.5511.5511.5511.55-
14 Mar 202411.6211.6211.6211.6211.62-
13 Mar 202411.6611.6611.6611.6611.66-
12 Mar 202411.6811.6811.6811.6811.68-
11 Mar 202411.6111.6111.6111.6111.61-
08 Mar 202411.6011.6011.6011.6011.60-
07 Mar 202411.6311.6311.6311.6311.63-
06 Mar 202411.5111.5111.5111.5111.51-
05 Mar 202411.4611.4611.4611.4611.46-
04 Mar 202411.5711.5711.5711.5711.57-
01 Mar 202411.5811.5811.5811.5811.58-
29 Feb 202411.5511.5511.5511.5511.55-
28 Feb 202411.5511.5511.5511.5511.55-
27 Feb 202411.5411.5411.5411.5411.54-
26 Feb 202411.5411.5411.5411.5411.54-
23 Feb 202411.6011.6011.6011.6011.60-
22 Feb 202411.5711.5711.5711.5711.57-
21 Feb 202411.4011.4011.4011.4011.40-
20 Feb 202411.3511.3511.3511.3511.35-
16 Feb 202411.3711.3711.3711.3711.37-
15 Feb 202411.4111.4111.4111.4111.41-
14 Feb 202411.3411.3411.3411.3411.34-
13 Feb 202411.2011.2011.2011.2011.20-
12 Feb 202411.3611.3611.3611.3611.36-
09 Feb 202411.4011.4011.4011.4011.40-
08 Feb 202411.3411.3411.3411.3411.34-
07 Feb 202411.3111.3111.3111.3111.31-
06 Feb 202411.2511.2511.2511.2511.25-
05 Feb 202411.2011.2011.2011.2011.20-
02 Feb 202411.2811.2811.2811.2811.28-
01 Feb 202411.2811.2811.2811.2811.28-
31 Jan 202411.1411.1411.1411.1411.14-
30 Jan 202411.3311.3311.3311.3311.33-
29 Jan 202411.2911.2911.2911.2911.29-
26 Jan 202411.2011.2011.2011.2011.20-
25 Jan 202411.2011.2011.2011.2011.20-
24 Jan 202411.1511.1511.1511.1511.15-
23 Jan 202411.2011.2011.2011.2011.20-
22 Jan 202411.1811.1811.1811.1811.18-
19 Jan 202411.1711.1711.1711.1711.17-
18 Jan 202411.0611.0611.0611.0611.06-
17 Jan 202410.9710.9710.9710.9710.97-
16 Jan 202411.0111.0111.0111.0111.01-
12 Jan 202411.0411.0411.0411.0411.04-
11 Jan 202411.0011.0011.0011.0011.00-
10 Jan 202411.0111.0111.0111.0111.01-
09 Jan 202410.9610.9610.9610.9610.96-
08 Jan 202410.9910.9910.9910.9910.99-
05 Jan 202410.8310.8310.8310.8310.83-
04 Jan 202410.8510.8510.8510.8510.85-
03 Jan 202410.8410.8410.8410.8410.84-
02 Jan 202410.9510.9510.9510.9510.95-
29 Dec 202311.0111.0111.0111.0111.01-
28 Dec 202311.0311.0311.0311.0311.03-
27 Dec 202310.9910.9910.9910.9910.99-
26 Dec 202310.9710.9710.9710.9710.97-
22 Dec 202310.9310.9310.9310.9310.93-
21 Dec 202310.8810.8810.8810.8810.88-
20 Dec 202310.7810.7810.7810.7810.78-
19 Dec 202310.9110.9110.9110.9110.91-
18 Dec 202310.8810.8810.8810.8810.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...