Morgan Stanley Inst Growth I (MSEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 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 | - |
| 04 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 01 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 29 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 28 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 27 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 26 Feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 23 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 22 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 21 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 20 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 16 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 15 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 14 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 13 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 12 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 09 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 08 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 07 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 06 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 05 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 02 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 31 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 30 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 29 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 26 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 25 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 24 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 23 Jan 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 22 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 19 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 18 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 17 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 16 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 12 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 11 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 10 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 09 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 08 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 05 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 04 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 03 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 02 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 29 Dec 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 28 Dec 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 27 Dec 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 26 Dec 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 22 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 21 Dec 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 20 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 19 Dec 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 18 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 15 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 14 Dec 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 13 Dec 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 12 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 11 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 08 Dec 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| *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.