UK markets closed

Morgan Stanley Inst Growth I (MSEQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.08-0.08 (-0.24%)
At close: 08:01PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
07 Jul 202236.2836.2836.2836.2836.28-
06 Jul 202234.7034.7034.7034.7034.70-
05 Jul 202235.2835.2835.2835.2835.28-
01 Jul 202233.0533.0533.0533.0533.05-
30 Jun 202232.0132.0132.0132.0132.01-
29 Jun 202233.0833.0833.0833.0833.08-
28 Jun 202233.5033.5033.5033.5033.50-
27 Jun 202235.2335.2335.2335.2335.23-
24 Jun 202236.1136.1136.1136.1136.11-
23 Jun 202234.4634.4634.4634.4634.46-
22 Jun 202232.1632.1632.1632.1632.16-
21 Jun 202231.8831.8831.8831.8831.88-
17 Jun 202230.7630.7630.7630.7630.76-
16 Jun 202229.6929.6929.6929.6929.69-
15 Jun 202231.7831.7831.7831.7831.78-
14 Jun 202230.2430.2430.2430.2430.24-
13 Jun 202230.3830.3830.3830.3830.38-
10 Jun 202232.9032.9032.9032.9032.90-
09 Jun 202234.9334.9334.9334.9334.93-
08 Jun 202236.6236.6236.6236.6236.62-
07 Jun 202236.1136.1136.1136.1136.11-
06 Jun 202235.3935.3935.3935.3935.39-
03 Jun 202235.1535.1535.1535.1535.15-
02 Jun 202236.8236.8236.8236.8236.82-
01 Jun 202234.3734.3734.3734.3734.37-
31 May 202235.2535.2535.2535.2535.25-
27 May 202236.0536.0536.0536.0536.05-
26 May 202234.3334.3334.3334.3334.33-
25 May 202233.2433.2433.2433.2433.24-
24 May 202232.0032.0032.0032.0032.00-
23 May 202234.8534.8534.8534.8534.85-
20 May 202234.9534.9534.9534.9534.95-
19 May 202235.4735.4735.4735.4735.47-
18 May 202233.7333.7333.7333.7333.73-
17 May 202235.6435.6435.6435.6435.64-
16 May 202234.7234.7234.7234.7234.72-
13 May 202236.8336.8336.8336.8336.83-
12 May 202233.4133.4133.4133.4133.41-
11 May 202231.8231.8231.8231.8231.82-
10 May 202233.9233.9233.9233.9233.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...