Morgan Stanley Inst Growth I (MSEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 25 Jul 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 24 Jul 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 23 Jul 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 22 Jul 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 19 Jul 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 18 Jul 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 17 Jul 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 16 Jul 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 15 Jul 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 12 Jul 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 11 Jul 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 10 Jul 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 09 Jul 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 08 Jul 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 05 Jul 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 03 Jul 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 02 Jul 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 01 Jul 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 28 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 27 Jun 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 26 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 25 Jun 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 24 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 21 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 20 Jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 18 Jun 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 17 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 14 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 13 Jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 12 Jun 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 11 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 10 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 07 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 06 Jun 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 05 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 04 Jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 03 Jun 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 31 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 30 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 29 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 28 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 24 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 23 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 22 May 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 21 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 20 May 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 17 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 16 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 15 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 14 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 13 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 10 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 09 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 08 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 07 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 06 May 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 03 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 02 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 01 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 30 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 29 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 26 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 25 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 24 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 23 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 22 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 19 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 18 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 17 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 16 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 15 Apr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 12 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 11 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 10 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 09 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 08 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 05 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 04 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 03 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 02 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 01 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 28 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 27 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 26 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 25 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 22 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 21 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 20 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 19 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 18 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 15 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 14 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 13 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 12 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 11 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 08 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 07 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 06 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 05 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.