New Zealand Markets closed

Morgan Stanley Inst Dynamic Value I (MAAQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.06+0.22 (+1.86%)
At close: 08:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024------
25 Jul 202411.8411.8411.8411.8411.84-
24 Jul 202411.6911.6911.6911.6911.69-
23 Jul 202411.7811.7811.7811.7811.78-
22 Jul 202411.8111.8111.8111.8111.81-
19 Jul 202411.7411.7411.7411.7411.74-
18 Jul 202411.8211.8211.8211.8211.82-
17 Jul 202411.9311.9311.9311.9311.93-
16 Jul 202411.8811.8811.8811.8811.88-
15 Jul 202411.5811.5811.5811.5811.58-
12 Jul 202411.5211.5211.5211.5211.52-
11 Jul 202411.4411.4411.4411.4411.44-
10 Jul 202411.1911.1911.1911.1911.19-
09 Jul 202411.0811.0811.0811.0811.08-
08 Jul 202411.0711.0711.0711.0711.07-
05 Jul 202411.0311.0311.0311.0311.03-
03 Jul 202411.1511.1511.1511.1511.15-
02 Jul 202411.1711.1711.1711.1711.17-
01 Jul 202411.1411.1411.1411.1411.14-
28 Jun 202411.2311.2311.2311.2311.23-
27 Jun 202411.1711.1711.1711.1711.17-
26 Jun 202411.1911.1911.1911.1911.19-
25 Jun 202411.2011.2011.2011.2011.20-
24 Jun 202411.3311.3311.3311.3311.33-
21 Jun 202411.2311.2311.2311.2311.23-
20 Jun 202411.2011.2011.2011.2011.20-
18 Jun 202411.1711.1711.1711.1711.17-
17 Jun 202411.1411.1411.1411.1411.14-
14 Jun 202411.1011.1011.1011.1011.10-
13 Jun 202411.2411.2411.2411.2411.24-
12 Jun 202411.3211.3211.3211.3211.32-
11 Jun 202411.2611.2611.2611.2611.26-
10 Jun 202411.3511.3511.3511.3511.35-
07 Jun 202411.3511.3511.3511.3511.35-
06 Jun 202411.3711.3711.3711.3711.37-
05 Jun 202411.4311.4311.4311.4311.43-
04 Jun 202411.4111.4111.4111.4111.41-
03 Jun 202411.5711.5711.5711.5711.57-
31 May 202411.4011.4011.4011.4011.40-
30 May 202411.4011.4011.4011.4011.40-
29 May 202411.2511.2511.2511.2511.25-
28 May 202411.4111.4111.4111.4111.41-
24 May 202411.4711.4711.4711.4711.47-
23 May 202411.4211.4211.4211.4211.42-
22 May 202411.6011.6011.6011.6011.60-
21 May 202411.6211.6211.6211.6211.62-
20 May 202411.6611.6611.6611.6611.66-
17 May 202411.7211.7211.7211.7211.72-
16 May 202411.7011.7011.7011.7011.70-
15 May 202411.7111.7111.7111.7111.71-
14 May 202411.6811.6811.6811.6811.68-
13 May 202411.6611.6611.6611.6611.66-
10 May 202411.6111.6111.6111.6111.61-
09 May 202411.6111.6111.6111.6111.61-
08 May 202411.5211.5211.5211.5211.52-
07 May 202411.4511.4511.4511.4511.45-
06 May 202411.4311.4311.4311.4311.43-
03 May 202411.3411.3411.3411.3411.34-
02 May 202411.3111.3111.3111.3111.31-
01 May 202411.2211.2211.2211.2211.22-
30 Apr 202411.2511.2511.2511.2511.25-
29 Apr 202411.4411.4411.4411.4411.44-
26 Apr 202411.3311.3311.3311.3311.33-
25 Apr 202411.3411.3411.3411.3411.34-
24 Apr 202411.4511.4511.4511.4511.45-
23 Apr 202411.3911.3911.3911.3911.39-
22 Apr 202411.3511.3511.3511.3511.35-
19 Apr 202411.2911.2911.2911.2911.29-
18 Apr 202411.1211.1211.1211.1211.12-
17 Apr 202411.0511.0511.0511.0511.05-
16 Apr 202411.0711.0711.0711.0711.07-
15 Apr 202411.1811.1811.1811.1811.18-
12 Apr 202411.2311.2311.2311.2311.23-
11 Apr 202411.4211.4211.4211.4211.42-
10 Apr 202411.4811.4811.4811.4811.48-
09 Apr 202411.7411.7411.7411.7411.74-
08 Apr 202411.6911.6911.6911.6911.69-
05 Apr 202411.6411.6411.6411.6411.64-
04 Apr 202411.6211.6211.6211.6211.62-
03 Apr 202411.7111.7111.7111.7111.71-
02 Apr 202411.7011.7011.7011.7011.70-
01 Apr 202411.8111.8111.8111.8111.81-
28 Mar 202411.8911.8911.8911.8911.89-
27 Mar 202411.8011.8011.8011.8011.80-
26 Mar 202411.5411.5411.5411.5411.54-
25 Mar 202411.5711.5711.5711.5711.57-
22 Mar 202411.5511.5511.5511.5511.55-
21 Mar 202411.6711.6711.6711.6711.67-
20 Mar 202411.5811.5811.5811.5811.58-
19 Mar 202411.4311.4311.4311.4311.43-
18 Mar 202411.3411.3411.3411.3411.34-
15 Mar 202411.3611.3611.3611.3611.36-
14 Mar 202411.3311.3311.3311.3311.33-
13 Mar 202411.5011.5011.5011.5011.50-
12 Mar 202411.4111.4111.4111.4111.41-
11 Mar 202411.3811.3811.3811.3811.38-
08 Mar 202411.3511.3511.3511.3511.35-
07 Mar 202411.3211.3211.3211.3211.32-
06 Mar 202411.2211.2211.2211.2211.22-
05 Mar 202411.1711.1711.1711.1711.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...