New Zealand markets open in 8 hours 33 minutes

Morgan Stanley Inst Dynamic Value I (MAAQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.18-0.17 (-1.64%)
At close: 08:05AM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202310.1810.1810.1810.1810.18-
25 Sept 202310.3510.3510.3510.3510.35-
22 Sept 202310.3010.3010.3010.3010.30-
21 Sept 202310.4810.4810.4810.4810.48-
20 Sept 202310.4810.4810.4810.4810.48-
19 Sept 202310.5310.5310.5310.5310.53-
18 Sept 202310.5410.5410.5410.5410.54-
15 Sept 202310.5710.5710.5710.5710.57-
14 Sept 202310.6210.6210.6210.6210.62-
13 Sept 202310.4710.4710.4710.4710.47-
12 Sept 202310.5610.5610.5610.5610.56-
11 Sept 202310.5110.5110.5110.5110.51-
08 Sept 202310.5310.5310.5310.5310.53-
07 Sept 202310.4410.4410.4410.4410.44-
06 Sept 202310.5410.5410.5410.5410.54-
05 Sept 202310.6210.6210.6210.6210.62-
01 Sept 202310.8210.8210.8210.8210.82-
31 Aug 202310.7410.7410.7410.7410.74-
30 Aug 202310.7610.7610.7610.7610.76-
29 Aug 202310.7710.7710.7710.7710.77-
28 Aug 202310.6610.6610.6610.6610.66-
25 Aug 202310.5610.5610.5610.5610.56-
24 Aug 202310.5610.5610.5610.5610.56-
23 Aug 202310.5910.5910.5910.5910.59-
22 Aug 202310.5410.5410.5410.5410.54-
21 Aug 202310.6310.6310.6310.6310.63-
18 Aug 202310.6610.6610.6610.6610.66-
17 Aug 202310.6310.6310.6310.6310.63-
16 Aug 202310.6610.6610.6610.6610.66-
15 Aug 202310.7410.7410.7410.7410.74-
14 Aug 202310.9510.9510.9510.9510.95-
11 Aug 202311.0511.0511.0511.0511.05-
10 Aug 202311.0111.0111.0111.0111.01-
09 Aug 202311.0311.0311.0311.0311.03-
08 Aug 202311.0811.0811.0811.0811.08-
07 Aug 202311.1211.1211.1211.1211.12-
04 Aug 202311.0111.0111.0111.0111.01-
03 Aug 202310.9810.9810.9810.9810.98-
02 Aug 202311.0311.0311.0311.0311.03-
01 Aug 202311.0811.0811.0811.0811.08-
31 Jul 202311.1211.1211.1211.1211.12-
28 Jul 202311.0811.0811.0811.0811.08-
27 Jul 202311.0111.0111.0111.0111.01-
26 Jul 202311.0811.0811.0811.0811.08-
25 Jul 202311.0111.0111.0111.0111.01-
24 Jul 202311.0611.0611.0611.0611.06-
21 Jul 202310.9910.9910.9910.9910.99-
20 Jul 202311.0111.0111.0111.0111.01-
19 Jul 202310.9910.9910.9910.9910.99-
18 Jul 202310.8310.8310.8310.8310.83-
17 Jul 202310.6510.6510.6510.6510.65-
14 Jul 202310.6510.6510.6510.6510.65-
13 Jul 202310.8210.8210.8210.8210.82-
12 Jul 202310.7510.7510.7510.7510.75-
11 Jul 202310.7110.7110.7110.7110.71-
10 Jul 202310.5610.5610.5610.5610.56-
07 Jul 202310.5010.5010.5010.5010.50-
06 Jul 202310.3610.3610.3610.3610.36-
05 Jul 202310.4710.4710.4710.4710.47-
03 Jul 202310.5410.5410.5410.5410.54-
30 Jun 202310.4510.4510.4510.4510.45-
29 Jun 202310.4010.4010.4010.4010.40-
28 Jun 202310.2710.2710.2710.2710.27-
27 Jun 202310.2910.2910.2910.2910.29-
26 Jun 202310.1510.1510.1510.1510.15-
23 Jun 202310.0210.0210.0210.0210.02-
22 Jun 202310.1210.1210.1210.1210.12-
21 Jun 202310.2110.2110.2110.2110.21-
20 Jun 202310.2610.2610.2610.2610.26-
16 Jun 202310.3910.3910.3910.3910.39-
15 Jun 202310.4010.4010.4010.4010.40-
14 Jun 202310.2510.2510.2510.2510.25-
13 Jun 202310.3810.3810.3810.3810.38-
12 Jun 202310.2510.2510.2510.2510.25-
09 Jun 202310.2110.2110.2110.2110.21-
08 Jun 202310.2810.2810.2810.2810.28-
07 Jun 202310.3410.3410.3410.3410.34-
06 Jun 202310.1110.1110.1110.1110.11-
05 Jun 20239.919.919.919.919.91-
02 Jun 20239.979.979.979.979.97-
01 Jun 20239.639.639.639.639.63-
31 May 20239.589.589.589.589.58-
30 May 20239.729.729.729.729.72-
26 May 20239.749.749.749.749.74-
25 May 20239.659.659.659.659.65-
24 May 20239.719.719.719.719.71-
23 May 20239.859.859.859.859.85-
22 May 20239.849.849.849.849.84-
19 May 20239.749.749.749.749.74-
18 May 20239.779.779.779.779.77-
17 May 20239.679.679.679.679.67-
16 May 20239.469.469.469.469.46-
15 May 20239.639.639.639.639.63-
12 May 20239.499.499.499.499.49-
11 May 20239.519.519.519.519.51-
10 May 20239.599.599.599.599.59-
09 May 20239.619.619.619.619.61-
08 May 20239.669.669.669.669.66-
05 May 20239.689.689.689.689.68-
04 May 20239.359.359.359.359.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...