UK markets closed

Morgan Stanley Inst Growth I (MSEQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.34-1.79 (-5.40%)
At close: 08:01PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202331.3431.3431.3431.3431.34-
02 Feb 202333.1333.1333.1333.1333.13-
01 Feb 202331.2631.2631.2631.2631.26-
31 Jan 202330.1330.1330.1330.1330.13-
30 Jan 202329.2429.2429.2429.2429.24-
27 Jan 202330.3430.3430.3430.3430.34-
26 Jan 202329.3129.3129.3129.3129.31-
25 Jan 202328.7228.7228.7228.7228.72-
24 Jan 202328.5428.5428.5428.5428.54-
23 Jan 202329.0929.0929.0929.0929.09-
20 Jan 202328.0028.0028.0028.0028.00-
19 Jan 202326.8026.8026.8026.8026.80-
18 Jan 202327.5527.5527.5527.5527.55-
17 Jan 202328.1128.1128.1128.1128.11-
13 Jan 202327.4727.4727.4727.4727.47-
12 Jan 202327.1127.1127.1127.1127.11-
11 Jan 202326.8226.8226.8226.8226.82-
10 Jan 202326.2426.2426.2426.2426.24-
09 Jan 202325.8225.8225.8225.8225.82-
06 Jan 202324.8524.8524.8524.8524.85-
05 Jan 202324.6324.6324.6324.6324.63-
04 Jan 202325.5025.5025.5025.5025.50-
03 Jan 202325.2925.2925.2925.2925.29-
30 Dec 202225.5725.5725.5725.5725.57-
29 Dec 202225.6425.6425.6425.6425.64-
28 Dec 202224.5624.5624.5624.5624.56-
27 Dec 202224.8324.8324.8324.8324.83-
23 Dec 202225.3325.3325.3325.3325.33-
22 Dec 202225.5725.5725.5725.5725.57-
21 Dec 202226.3626.3626.3626.3626.36-
20 Dec 202225.9325.9325.9325.9325.93-
19 Dec 202225.7525.7525.7525.7525.75-
16 Dec 202226.5126.5126.5126.5126.51-
15 Dec 202226.9626.9626.9626.9626.96-
14 Dec 202228.4028.4028.4028.4028.40-
13 Dec 202228.4228.4228.4228.4228.42-
12 Dec 202228.1828.1828.1828.1828.18-
12 Dec 20220 Dividend
12 Dec 20224.293 Capital gain
09 Dec 202231.6731.6731.6731.6727.38-
08 Dec 202231.8331.8331.8331.8327.52-
07 Dec 202230.9730.9730.9730.9726.77-
06 Dec 202231.0431.0431.0431.0426.83-
05 Dec 202231.7531.7531.7531.7527.45-
02 Dec 202233.5833.5833.5833.5829.03-
01 Dec 202233.6833.6833.6833.6829.11-
30 Nov 202233.0033.0033.0033.0028.53-
29 Nov 202231.1331.1331.1331.1326.91-
28 Nov 202231.5531.5531.5531.5527.27-
25 Nov 202232.1032.1032.1032.1027.75-
23 Nov 202232.3032.3032.3032.3027.92-
22 Nov 202231.4831.4831.4831.4827.21-
21 Nov 202231.4831.4831.4831.4827.21-
18 Nov 202232.2832.2832.2832.2827.90-
17 Nov 202232.6032.6032.6032.6028.18-
16 Nov 202233.7233.7233.7233.7229.15-
15 Nov 202235.2435.2435.2435.2430.46-
14 Nov 202233.6833.6833.6833.6829.11-
11 Nov 202234.5834.5834.5834.5829.89-
10 Nov 202232.6932.6932.6932.6928.26-
09 Nov 202228.9328.9328.9328.9325.01-
08 Nov 202230.5430.5430.5430.5426.40-
07 Nov 202230.4230.4230.4230.4226.30-
04 Nov 202230.7330.7330.7330.7326.56-
03 Nov 202232.1532.1532.1532.1527.79-
02 Nov 202232.0132.0132.0132.0127.67-
01 Nov 202233.9633.9633.9633.9629.36-
31 Oct 202233.9233.9233.9233.9229.32-
28 Oct 202234.1734.1734.1734.1729.54-
27 Oct 202234.2334.2334.2334.2329.59-
26 Oct 202233.9533.9533.9533.9529.35-
25 Oct 202234.7734.7734.7734.7730.06-
24 Oct 202233.0833.0833.0833.0828.60-
21 Oct 202233.2233.2233.2233.2228.72-
20 Oct 202232.9832.9832.9832.9828.51-
19 Oct 202232.5132.5132.5132.5128.10-
18 Oct 202233.4333.4333.4333.4328.90-
17 Oct 202232.7132.7132.7132.7128.28-
14 Oct 202230.6330.6330.6330.6326.48-
13 Oct 202232.0332.0332.0332.0327.69-
12 Oct 202232.2832.2832.2832.2827.90-
11 Oct 202231.8731.8731.8731.8727.55-
10 Oct 202232.6632.6632.6632.6628.23-
07 Oct 202233.8333.8333.8333.8329.24-
06 Oct 202236.0236.0236.0236.0231.14-
05 Oct 202235.8935.8935.8935.8931.02-
04 Oct 202236.0236.0236.0236.0231.14-
03 Oct 202233.7233.7233.7233.7229.15-
30 Sept 202233.0833.0833.0833.0828.60-
29 Sept 202233.1633.1633.1633.1628.67-
28 Sept 202234.6334.6334.6334.6329.94-
27 Sept 202233.3133.3133.3133.3128.79-
26 Sept 202232.6532.6532.6532.6528.22-
23 Sept 202233.0933.0933.0933.0928.60-
22 Sept 202233.6233.6233.6233.6229.06-
21 Sept 202235.0935.0935.0935.0930.33-
20 Sept 202235.5335.5335.5335.5330.71-
19 Sept 202236.3136.3136.3136.3131.39-
16 Sept 202236.2236.2236.2236.2231.31-
15 Sept 202237.8037.8037.8037.8032.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...