Morgan Stanley Inst Growth I (MSEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 20 Jan 2022 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 19 Jan 2022 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 18 Jan 2022 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 14 Jan 2022 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 13 Jan 2022 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 12 Jan 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 11 Jan 2022 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 10 Jan 2022 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 07 Jan 2022 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 06 Jan 2022 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 05 Jan 2022 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 04 Jan 2022 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 03 Jan 2022 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 31 Dec 2021 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 30 Dec 2021 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 29 Dec 2021 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
| 28 Dec 2021 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 27 Dec 2021 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 23 Dec 2021 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| 22 Dec 2021 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 21 Dec 2021 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 20 Dec 2021 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 17 Dec 2021 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 16 Dec 2021 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 15 Dec 2021 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 14 Dec 2021 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 13 Dec 2021 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 13 Dec 2021 | 0 Dividend | |||||
| 13 Dec 2021 | 18.005 Capital gain | |||||
| 10 Dec 2021 | 95.88 | 95.88 | 95.88 | 95.88 | 77.88 | - |
| 09 Dec 2021 | 97.47 | 97.47 | 97.47 | 97.47 | 79.17 | - |
| 08 Dec 2021 | 101.03 | 101.03 | 101.03 | 101.03 | 82.06 | - |
| 07 Dec 2021 | 98.50 | 98.50 | 98.50 | 98.50 | 80.00 | - |
| 06 Dec 2021 | 94.13 | 94.13 | 94.13 | 94.13 | 76.45 | - |
| 03 Dec 2021 | 94.38 | 94.38 | 94.38 | 94.38 | 76.66 | - |
| 02 Dec 2021 | 97.91 | 97.91 | 97.91 | 97.91 | 79.52 | - |
| 01 Dec 2021 | 96.22 | 96.22 | 96.22 | 96.22 | 78.15 | - |
| 30 Nov 2021 | 103.00 | 103.00 | 103.00 | 103.00 | 83.66 | - |
| 29 Nov 2021 | 105.85 | 105.85 | 105.85 | 105.85 | 85.97 | - |
| 26 Nov 2021 | 106.11 | 106.11 | 106.11 | 106.11 | 86.18 | - |
| 24 Nov 2021 | 106.17 | 106.17 | 106.17 | 106.17 | 86.23 | - |
| 23 Nov 2021 | 103.52 | 103.52 | 103.52 | 103.52 | 84.08 | - |
| 22 Nov 2021 | 105.86 | 105.86 | 105.86 | 105.86 | 85.98 | - |
| 19 Nov 2021 | 112.18 | 112.18 | 112.18 | 112.18 | 91.11 | - |
| 18 Nov 2021 | 112.76 | 112.76 | 112.76 | 112.76 | 91.59 | - |
| 17 Nov 2021 | 113.19 | 113.19 | 113.19 | 113.19 | 91.93 | - |
| 16 Nov 2021 | 114.63 | 114.63 | 114.63 | 114.63 | 93.10 | - |
| 15 Nov 2021 | 113.07 | 113.07 | 113.07 | 113.07 | 91.84 | - |
| 12 Nov 2021 | 112.68 | 112.68 | 112.68 | 112.68 | 91.52 | - |
| 11 Nov 2021 | 108.59 | 108.59 | 108.59 | 108.59 | 88.20 | - |
| 10 Nov 2021 | 107.55 | 107.55 | 107.55 | 107.55 | 87.35 | - |
| 09 Nov 2021 | 111.00 | 111.00 | 111.00 | 111.00 | 90.16 | - |
| 08 Nov 2021 | 109.27 | 109.27 | 109.27 | 109.27 | 88.75 | - |
| 05 Nov 2021 | 107.12 | 107.12 | 107.12 | 107.12 | 87.00 | - |
| 04 Nov 2021 | 107.59 | 107.59 | 107.59 | 107.59 | 87.39 | - |
| 03 Nov 2021 | 106.57 | 106.57 | 106.57 | 106.57 | 86.56 | - |
| 02 Nov 2021 | 106.22 | 106.22 | 106.22 | 106.22 | 86.27 | - |
| 01 Nov 2021 | 107.23 | 107.23 | 107.23 | 107.23 | 87.09 | - |
| 29 Oct 2021 | 106.52 | 106.52 | 106.52 | 106.52 | 86.52 | - |
| 28 Oct 2021 | 105.62 | 105.62 | 105.62 | 105.62 | 85.79 | - |
| 27 Oct 2021 | 104.01 | 104.01 | 104.01 | 104.01 | 84.48 | - |
| 26 Oct 2021 | 106.55 | 106.55 | 106.55 | 106.55 | 86.54 | - |
| 25 Oct 2021 | 107.20 | 107.20 | 107.20 | 107.20 | 87.07 | - |
| 22 Oct 2021 | 106.42 | 106.42 | 106.42 | 106.42 | 86.44 | - |
| 21 Oct 2021 | 109.87 | 109.87 | 109.87 | 109.87 | 89.24 | - |
| 20 Oct 2021 | 108.31 | 108.31 | 108.31 | 108.31 | 87.97 | - |
| 19 Oct 2021 | 108.29 | 108.29 | 108.29 | 108.29 | 87.95 | - |
| 18 Oct 2021 | 107.33 | 107.33 | 107.33 | 107.33 | 87.17 | - |
| 15 Oct 2021 | 105.91 | 105.91 | 105.91 | 105.91 | 86.02 | - |
| 14 Oct 2021 | 105.42 | 105.42 | 105.42 | 105.42 | 85.62 | - |
| 13 Oct 2021 | 103.72 | 103.72 | 103.72 | 103.72 | 84.24 | - |
| 12 Oct 2021 | 100.93 | 100.93 | 100.93 | 100.93 | 81.98 | - |
| 11 Oct 2021 | 99.32 | 99.32 | 99.32 | 99.32 | 80.67 | - |
| 08 Oct 2021 | 100.14 | 100.14 | 100.14 | 100.14 | 81.34 | - |
| 07 Oct 2021 | 101.45 | 101.45 | 101.45 | 101.45 | 82.40 | - |
| 06 Oct 2021 | 99.21 | 99.21 | 99.21 | 99.21 | 80.58 | - |
| 05 Oct 2021 | 97.86 | 97.86 | 97.86 | 97.86 | 79.48 | - |
| 04 Oct 2021 | 96.14 | 96.14 | 96.14 | 96.14 | 78.09 | - |
| 01 Oct 2021 | 99.50 | 99.50 | 99.50 | 99.50 | 80.82 | - |
| 30 Sept 2021 | 98.91 | 98.91 | 98.91 | 98.91 | 80.34 | - |
| 29 Sept 2021 | 97.95 | 97.95 | 97.95 | 97.95 | 79.56 | - |
| 28 Sept 2021 | 99.42 | 99.42 | 99.42 | 99.42 | 80.75 | - |
| 27 Sept 2021 | 104.28 | 104.28 | 104.28 | 104.28 | 84.70 | - |
| 24 Sept 2021 | 106.17 | 106.17 | 106.17 | 106.17 | 86.23 | - |
| 23 Sept 2021 | 106.87 | 106.87 | 106.87 | 106.87 | 86.80 | - |
| 22 Sept 2021 | 105.85 | 105.85 | 105.85 | 105.85 | 85.97 | - |
| 21 Sept 2021 | 104.16 | 104.16 | 104.16 | 104.16 | 84.60 | - |
| 20 Sept 2021 | 103.26 | 103.26 | 103.26 | 103.26 | 83.87 | - |
| 17 Sept 2021 | 106.22 | 106.22 | 106.22 | 106.22 | 86.27 | - |
| 16 Sept 2021 | 105.90 | 105.90 | 105.90 | 105.90 | 86.01 | - |
| 15 Sept 2021 | 104.73 | 104.73 | 104.73 | 104.73 | 85.06 | - |
| 14 Sept 2021 | 103.75 | 103.75 | 103.75 | 103.75 | 84.27 | - |
| 13 Sept 2021 | 103.79 | 103.79 | 103.79 | 103.79 | 84.30 | - |
| 10 Sept 2021 | 105.44 | 105.44 | 105.44 | 105.44 | 85.64 | - |
| 09 Sept 2021 | 106.14 | 106.14 | 106.14 | 106.14 | 86.21 | - |
| 08 Sept 2021 | 105.71 | 105.71 | 105.71 | 105.71 | 85.86 | - |
| 07 Sept 2021 | 107.77 | 107.77 | 107.77 | 107.77 | 87.53 | - |
| 03 Sept 2021 | 107.93 | 107.93 | 107.93 | 107.93 | 87.66 | - |
| 02 Sept 2021 | 106.72 | 106.72 | 106.72 | 106.72 | 86.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
