UK markets closed

Morgan Stanley Inst Growth I (MSEQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.10-0.20 (-0.62%)
At close: 08:06AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
25 Nov 202232.1032.1032.1032.1032.10-
23 Nov 202232.3032.3032.3032.3032.30-
22 Nov 202231.4831.4831.4831.4831.48-
21 Nov 202231.4831.4831.4831.4831.48-
18 Nov 202232.2832.2832.2832.2832.28-
17 Nov 202232.6032.6032.6032.6032.60-
16 Nov 202233.7233.7233.7233.7233.72-
15 Nov 202235.2435.2435.2435.2435.24-
14 Nov 202233.6833.6833.6833.6833.68-
11 Nov 202232.6932.6932.6932.6932.69-
10 Nov 202232.6932.6932.6932.6932.69-
09 Nov 202228.9328.9328.9328.9328.93-
08 Nov 202230.5430.5430.5430.5430.54-
07 Nov 202230.4230.4230.4230.4230.42-
04 Nov 202230.7330.7330.7330.7330.73-
03 Nov 202232.1532.1532.1532.1532.15-
02 Nov 202232.0132.0132.0132.0132.01-
01 Nov 202233.9633.9633.9633.9633.96-
31 Oct 202233.9233.9233.9233.9233.92-
28 Oct 202234.1734.1734.1734.1734.17-
27 Oct 202234.2334.2334.2334.2334.23-
26 Oct 202233.9533.9533.9533.9533.95-
25 Oct 202234.7734.7734.7734.7734.77-
24 Oct 202233.0833.0833.0833.0833.08-
21 Oct 202233.2233.2233.2233.2233.22-
20 Oct 202232.9832.9832.9832.9832.98-
19 Oct 202232.5132.5132.5132.5132.51-
18 Oct 202233.4333.4333.4333.4333.43-
17 Oct 202232.7132.7132.7132.7132.71-
14 Oct 202230.6330.6330.6330.6330.63-
13 Oct 202232.0332.0332.0332.0332.03-
12 Oct 202232.2832.2832.2832.2832.28-
11 Oct 202231.8731.8731.8731.8731.87-
10 Oct 202232.6632.6632.6632.6632.66-
07 Oct 202233.8333.8333.8333.8333.83-
06 Oct 202236.0236.0236.0236.0236.02-
05 Oct 202235.8935.8935.8935.8935.89-
04 Oct 202236.0236.0236.0236.0236.02-
03 Oct 202233.7233.7233.7233.7233.72-
30 Sept 202233.0833.0833.0833.0833.08-
29 Sept 202233.1633.1633.1633.1633.16-
28 Sept 202234.6334.6334.6334.6334.63-
27 Sept 202233.3133.3133.3133.3133.31-
26 Sept 202232.6532.6532.6532.6532.65-
23 Sept 202233.0933.0933.0933.0933.09-
22 Sept 202233.6233.6233.6233.6233.62-
21 Sept 202235.0935.0935.0935.0935.09-
20 Sept 202235.5335.5335.5335.5335.53-
19 Sept 202236.3136.3136.3136.3136.31-
16 Sept 202236.2236.2236.2236.2236.22-
15 Sept 202237.8037.8037.8037.8037.80-
14 Sept 202238.0438.0438.0438.0438.04-
13 Sept 202237.3437.3437.3437.3437.34-
12 Sept 202239.6339.6339.6339.6339.63-
09 Sept 202238.6938.6938.6938.6938.69-
08 Sept 202236.9636.9636.9636.9636.96-
07 Sept 202236.2236.2236.2236.2236.22-
06 Sept 202234.8834.8834.8834.8834.88-
02 Sept 202235.3535.3535.3535.3535.35-
01 Sept 202235.6635.6635.6635.6635.66-
31 Aug 202236.8236.8236.8236.8236.82-
30 Aug 202237.1137.1137.1137.1137.11-
29 Aug 202237.3137.3137.3137.3137.31-
26 Aug 202237.9237.9237.9237.9237.92-
25 Aug 202239.6939.6939.6939.6939.69-
24 Aug 202238.3238.3238.3238.3238.32-
23 Aug 202237.5637.5637.5637.5637.56-
22 Aug 202237.6437.6437.6437.6437.64-
19 Aug 202238.7638.7638.7638.7638.76-
18 Aug 202240.4540.4540.4540.4540.45-
17 Aug 202241.0741.0741.0741.0741.07-
16 Aug 202242.7142.7142.7142.7142.71-
15 Aug 202243.3043.3043.3043.3043.30-
12 Aug 202243.4743.4743.4743.4743.47-
11 Aug 202242.7242.7242.7242.7242.72-
10 Aug 202243.5543.5543.5543.5543.55-
09 Aug 202240.3340.3340.3340.3340.33-
08 Aug 202241.8141.8141.8141.8141.81-
05 Aug 202241.3241.3241.3241.3241.32-
04 Aug 202240.3440.3440.3440.3440.34-
03 Aug 202239.9739.9739.9739.9739.97-
02 Aug 202238.0338.0338.0338.0338.03-
01 Aug 202236.9136.9136.9136.9136.91-
29 Jul 202236.3336.3336.3336.3336.33-
28 Jul 202236.0236.0236.0236.0236.02-
27 Jul 202235.6035.6035.6035.6035.60-
26 Jul 202233.6833.6833.6833.6833.68-
25 Jul 202235.3835.3835.3835.3835.38-
22 Jul 202235.8235.8235.8235.8235.82-
21 Jul 202237.9037.9037.9037.9037.90-
20 Jul 202237.1637.1637.1637.1637.16-
19 Jul 202235.3335.3335.3335.3335.33-
18 Jul 202234.4134.4134.4134.4134.41-
15 Jul 202234.0534.0534.0534.0534.05-
14 Jul 202233.1033.1033.1033.1033.10-
13 Jul 202233.8533.8533.8533.8533.85-
12 Jul 202234.2134.2134.2134.2134.21-
11 Jul 202234.6434.6434.6434.6434.64-
08 Jul 202236.2436.2436.2436.2436.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...