Morgan Stanley Inst Growth I (MSEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 03 Jan 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 30 Dec 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 29 Dec 2022 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 28 Dec 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 27 Dec 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 23 Dec 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 22 Dec 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 21 Dec 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 20 Dec 2022 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 19 Dec 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 16 Dec 2022 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 15 Dec 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 14 Dec 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 13 Dec 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 12 Dec 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 12 Dec 2022 | 0 Dividend | |||||
| 12 Dec 2022 | 4.293 Capital gain | |||||
| 09 Dec 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 27.38 | - |
| 08 Dec 2022 | 31.83 | 31.83 | 31.83 | 31.83 | 27.52 | - |
| 07 Dec 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 26.77 | - |
| 06 Dec 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 26.83 | - |
| 05 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 27.45 | - |
| 02 Dec 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 29.03 | - |
| 01 Dec 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 29.11 | - |
| 30 Nov 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 28.53 | - |
| 29 Nov 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 26.91 | - |
| 28 Nov 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 27.27 | - |
| 25 Nov 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 27.75 | - |
| 23 Nov 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 27.92 | - |
| 22 Nov 2022 | 31.48 | 31.48 | 31.48 | 31.48 | 27.21 | - |
| 21 Nov 2022 | 31.48 | 31.48 | 31.48 | 31.48 | 27.21 | - |
| 18 Nov 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 27.90 | - |
| 17 Nov 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 28.18 | - |
| 16 Nov 2022 | 33.72 | 33.72 | 33.72 | 33.72 | 29.15 | - |
| 15 Nov 2022 | 35.24 | 35.24 | 35.24 | 35.24 | 30.46 | - |
| 14 Nov 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 29.11 | - |
| 11 Nov 2022 | 34.58 | 34.58 | 34.58 | 34.58 | 29.89 | - |
| 10 Nov 2022 | 32.69 | 32.69 | 32.69 | 32.69 | 28.26 | - |
| 09 Nov 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 25.01 | - |
| 08 Nov 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 26.40 | - |
| 07 Nov 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 26.30 | - |
| 04 Nov 2022 | 30.73 | 30.73 | 30.73 | 30.73 | 26.56 | - |
| 03 Nov 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 27.79 | - |
| 02 Nov 2022 | 32.01 | 32.01 | 32.01 | 32.01 | 27.67 | - |
| 01 Nov 2022 | 33.96 | 33.96 | 33.96 | 33.96 | 29.36 | - |
| 31 Oct 2022 | 33.92 | 33.92 | 33.92 | 33.92 | 29.32 | - |
| 28 Oct 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 29.54 | - |
| 27 Oct 2022 | 34.23 | 34.23 | 34.23 | 34.23 | 29.59 | - |
| 26 Oct 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 29.35 | - |
| 25 Oct 2022 | 34.77 | 34.77 | 34.77 | 34.77 | 30.06 | - |
| 24 Oct 2022 | 33.08 | 33.08 | 33.08 | 33.08 | 28.60 | - |
| 21 Oct 2022 | 33.22 | 33.22 | 33.22 | 33.22 | 28.72 | - |
| 20 Oct 2022 | 32.98 | 32.98 | 32.98 | 32.98 | 28.51 | - |
| 19 Oct 2022 | 32.51 | 32.51 | 32.51 | 32.51 | 28.10 | - |
| 18 Oct 2022 | 33.43 | 33.43 | 33.43 | 33.43 | 28.90 | - |
| 17 Oct 2022 | 32.71 | 32.71 | 32.71 | 32.71 | 28.28 | - |
| 14 Oct 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 26.48 | - |
| 13 Oct 2022 | 32.03 | 32.03 | 32.03 | 32.03 | 27.69 | - |
| 12 Oct 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 27.90 | - |
| 11 Oct 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 27.55 | - |
| 10 Oct 2022 | 32.66 | 32.66 | 32.66 | 32.66 | 28.23 | - |
| 07 Oct 2022 | 33.83 | 33.83 | 33.83 | 33.83 | 29.24 | - |
| 06 Oct 2022 | 36.02 | 36.02 | 36.02 | 36.02 | 31.14 | - |
| 05 Oct 2022 | 35.89 | 35.89 | 35.89 | 35.89 | 31.02 | - |
| 04 Oct 2022 | 36.02 | 36.02 | 36.02 | 36.02 | 31.14 | - |
| 03 Oct 2022 | 33.72 | 33.72 | 33.72 | 33.72 | 29.15 | - |
| 30 Sept 2022 | 33.08 | 33.08 | 33.08 | 33.08 | 28.60 | - |
| 29 Sept 2022 | 33.16 | 33.16 | 33.16 | 33.16 | 28.67 | - |
| 28 Sept 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 29.94 | - |
| 27 Sept 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 28.79 | - |
| 26 Sept 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 28.22 | - |
| 23 Sept 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 28.60 | - |
| 22 Sept 2022 | 33.62 | 33.62 | 33.62 | 33.62 | 29.06 | - |
| 21 Sept 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 30.33 | - |
| 20 Sept 2022 | 35.53 | 35.53 | 35.53 | 35.53 | 30.71 | - |
| 19 Sept 2022 | 36.31 | 36.31 | 36.31 | 36.31 | 31.39 | - |
| 16 Sept 2022 | 36.22 | 36.22 | 36.22 | 36.22 | 31.31 | - |
| 15 Sept 2022 | 37.80 | 37.80 | 37.80 | 37.80 | 32.68 | - |
| *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.
