MSEQX - Morgan Stanley Inst Growth I
Nasdaq - Nasdaq Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 25 May 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 24 May 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 23 May 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 22 May 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 19 May 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 18 May 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 17 May 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 16 May 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 15 May 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 12 May 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 11 May 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 10 May 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 09 May 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 08 May 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 05 May 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 04 May 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 03 May 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 02 May 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 01 May 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 28 Apr 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 27 Apr 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 26 Apr 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 25 Apr 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 24 Apr 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 21 Apr 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 20 Apr 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 19 Apr 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 18 Apr 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 17 Apr 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 14 Apr 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 13 Apr 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 Apr 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 11 Apr 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 10 Apr 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 06 Apr 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 05 Apr 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 04 Apr 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 03 Apr 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 31 Mar 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 30 Mar 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 29 Mar 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 28 Mar 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 27 Mar 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 24 Mar 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 23 Mar 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 22 Mar 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 21 Mar 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 20 Mar 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 17 Mar 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 16 Mar 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 15 Mar 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 14 Mar 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 13 Mar 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 10 Mar 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 09 Mar 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 08 Mar 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 07 Mar 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 06 Mar 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 03 Mar 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 02 Mar 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 01 Mar 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 28 Feb 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 27 Feb 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 24 Feb 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 23 Feb 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 22 Feb 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 21 Feb 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 17 Feb 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 16 Feb 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 15 Feb 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 14 Feb 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 13 Feb 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 10 Feb 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 09 Feb 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 08 Feb 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 07 Feb 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 06 Feb 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 03 Feb 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 02 Feb 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 01 Feb 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 31 Jan 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 30 Jan 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 27 Jan 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 26 Jan 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 25 Jan 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 24 Jan 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 23 Jan 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 20 Jan 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 Jan 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 18 Jan 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 17 Jan 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 13 Jan 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 12 Jan 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 11 Jan 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 10 Jan 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 09 Jan 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 Jan 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 05 Jan 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 04 Jan 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.