UK markets closed

Morgan Stanley Inst Frontier Mkts IS (MSRFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.35+0.09 (+0.59%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202415.2615.2615.2615.2615.26-
01 May 202415.2315.2315.2315.2315.23-
30 Apr 202415.2215.2215.2215.2215.22-
29 Apr 202415.3115.3115.3115.3115.31-
26 Apr 202415.1815.1815.1815.1815.18-
25 Apr 202415.1215.1215.1215.1215.12-
24 Apr 202415.1615.1615.1615.1615.16-
23 Apr 202415.0515.0515.0515.0515.05-
22 Apr 202414.8614.8614.8614.8614.86-
19 Apr 202414.8014.8014.8014.8014.80-
18 Apr 202414.9114.9114.9114.9114.91-
17 Apr 202414.9014.9014.9014.9014.90-
16 Apr 202414.9514.9514.9514.9514.95-
15 Apr 202415.1915.1915.1915.1915.19-
12 Apr 202415.4715.4715.4715.4715.47-
11 Apr 202415.5115.5115.5115.5115.51-
10 Apr 202415.4715.4715.4715.4715.47-
09 Apr 202415.5115.5115.5115.5115.51-
08 Apr 202415.5215.5215.5215.5215.52-
05 Apr 202415.5915.5915.5915.5915.59-
04 Apr 202415.5815.5815.5815.5815.58-
03 Apr 202415.5915.5915.5915.5915.59-
02 Apr 202415.6315.6315.6315.6315.63-
01 Apr 202415.6015.6015.6015.6015.60-
28 Mar 202415.7015.7015.7015.7015.70-
27 Mar 202415.7015.7015.7015.7015.70-
26 Mar 202415.6015.6015.6015.6015.60-
25 Mar 202415.5515.5515.5515.5515.55-
22 Mar 202415.5415.5415.5415.5415.54-
21 Mar 202415.6715.6715.6715.6715.67-
20 Mar 202415.4815.4815.4815.4815.48-
19 Mar 202415.3115.3115.3115.3115.31-
18 Mar 202415.2715.2715.2715.2715.27-
15 Mar 202415.4015.4015.4015.4015.40-
14 Mar 202415.5515.5515.5515.5515.55-
13 Mar 202415.5915.5915.5915.5915.59-
12 Mar 202415.4815.4815.4815.4815.48-
11 Mar 202415.4215.4215.4215.4215.42-
08 Mar 202415.4015.4015.4015.4015.40-
07 Mar 202415.3315.3315.3315.3315.33-
06 Mar 202415.2115.2115.2115.2115.21-
05 Mar 202415.2715.2715.2715.2715.27-
04 Mar 202415.3115.3115.3115.3115.31-
01 Mar 202415.3315.3315.3315.3315.33-
29 Feb 202415.2515.2515.2515.2515.25-
28 Feb 202415.2515.2515.2515.2515.25-
27 Feb 202415.2915.2915.2915.2915.29-
26 Feb 202415.3115.3115.3115.3115.31-
23 Feb 202415.2415.2415.2415.2415.24-
22 Feb 202415.2915.2915.2915.2915.29-
21 Feb 202415.1815.1815.1815.1815.18-
20 Feb 202415.1215.1215.1215.1215.12-
16 Feb 202415.1815.1815.1815.1815.18-
15 Feb 202415.1815.1815.1815.1815.18-
14 Feb 202415.0315.0315.0315.0315.03-
13 Feb 202414.8714.8714.8714.8714.87-
12 Feb 202415.0615.0615.0615.0615.06-
09 Feb 202415.0215.0215.0215.0215.02-
08 Feb 202415.0115.0115.0115.0115.01-
07 Feb 202415.0315.0315.0315.0315.03-
06 Feb 202414.9814.9814.9814.9814.98-
05 Feb 202414.9414.9414.9414.9414.94-
02 Feb 202414.9814.9814.9814.9814.98-
01 Feb 202414.8714.8714.8714.8714.87-
31 Jan 202414.6014.6014.6014.6014.60-
30 Jan 202414.6114.6114.6114.6114.61-
29 Jan 202414.5914.5914.5914.5914.59-
26 Jan 202414.6214.6214.6214.6214.62-
25 Jan 202414.5814.5814.5814.5814.58-
24 Jan 202414.7014.7014.7014.7014.70-
23 Jan 202414.7614.7614.7614.7614.76-
22 Jan 202414.7614.7614.7614.7614.76-
19 Jan 202414.7414.7414.7414.7414.74-
18 Jan 202414.7914.7914.7914.7914.79-
17 Jan 202414.7314.7314.7314.7314.73-
16 Jan 202414.8214.8214.8214.8214.82-
12 Jan 202414.9414.9414.9414.9414.94-
11 Jan 202414.9114.9114.9114.9114.91-
10 Jan 202414.8614.8614.8614.8614.86-
09 Jan 202414.7814.7814.7814.7814.78-
08 Jan 202414.7914.7914.7914.7914.79-
05 Jan 202414.7014.7014.7014.7014.70-
04 Jan 202414.7014.7014.7014.7014.70-
03 Jan 202414.6314.6314.6314.6314.63-
02 Jan 202414.7214.7214.7214.7214.72-
29 Dec 202314.8214.8214.8214.8214.82-
28 Dec 202314.8914.8914.8914.8914.89-
27 Dec 202314.9114.9114.9114.9114.91-
26 Dec 202314.8614.8614.8614.8614.86-
22 Dec 202314.7914.7914.7914.7914.79-
21 Dec 202314.6814.6814.6814.6814.68-
20 Dec 202314.5714.5714.5714.5714.57-
19 Dec 202314.6314.6314.6314.6314.63-
18 Dec 202314.5914.5914.5914.5914.59-
15 Dec 202314.6614.6614.6614.6614.66-
15 Dec 20230.209 Dividend
14 Dec 202314.9914.9914.9914.9914.78-
13 Dec 202314.7914.7914.7914.7914.58-
12 Dec 202314.7714.7714.7714.7714.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...