New Zealand markets close in 1 hour 14 minutes

Morgan Stanley Instl Glbl Concntr A (MLNAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.78-0.05 (-0.23%)
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202421.7821.7821.7821.7821.78-
31 May 202421.8321.8321.8321.8321.83-
30 May 202421.6921.6921.6921.6921.69-
29 May 202421.7321.7321.7321.7321.73-
28 May 202421.9521.9521.9521.9521.95-
24 May 202421.9121.9121.9121.9121.91-
23 May 202421.6721.6721.6721.6721.67-
22 May 202421.6321.6321.6321.6321.63-
21 May 202421.7221.7221.7221.7221.72-
20 May 202421.6521.6521.6521.6521.65-
17 May 202421.5721.5721.5721.5721.57-
16 May 202421.5621.5621.5621.5621.56-
15 May 202421.6621.6621.6621.6621.66-
14 May 202421.3921.3921.3921.3921.39-
13 May 202421.2721.2721.2721.2721.27-
10 May 202421.3521.3521.3521.3521.35-
09 May 202421.1521.1521.1521.1521.15-
08 May 202421.0721.0721.0721.0721.07-
07 May 202421.0421.0421.0421.0421.04-
06 May 202421.2421.2421.2421.2421.24-
03 May 202420.9120.9120.9120.9120.91-
02 May 202420.6120.6120.6120.6120.61-
01 May 202420.3320.3320.3320.3320.33-
30 Apr 202420.4320.4320.4320.4320.43-
29 Apr 202420.7620.7620.7620.7620.76-
26 Apr 202420.6920.6920.6920.6920.69-
25 Apr 202420.4520.4520.4520.4520.45-
24 Apr 202420.4120.4120.4120.4120.41-
23 Apr 202420.5220.5220.5220.5220.52-
22 Apr 202420.2120.2120.2120.2120.21-
19 Apr 202420.0020.0020.0020.0020.00-
18 Apr 202420.2520.2520.2520.2520.25-
17 Apr 202420.3520.3520.3520.3520.35-
16 Apr 202420.4920.4920.4920.4920.49-
15 Apr 202420.5420.5420.5420.5420.54-
12 Apr 202420.7320.7320.7320.7320.73-
11 Apr 202421.1221.1221.1221.1221.12-
10 Apr 202421.0121.0121.0121.0121.01-
09 Apr 202421.0921.0921.0921.0921.09-
08 Apr 202421.1821.1821.1821.1821.18-
05 Apr 202421.1721.1721.1721.1721.17-
04 Apr 202420.8520.8520.8520.8520.85-
03 Apr 202421.1421.1421.1421.1421.14-
02 Apr 202421.0721.0721.0721.0721.07-
01 Apr 202421.2721.2721.2721.2721.27-
28 Mar 202421.3421.3421.3421.3421.34-
27 Mar 202421.3221.3221.3221.3221.32-
26 Mar 202421.3421.3421.3421.3421.34-
25 Mar 202421.4221.4221.4221.4221.42-
22 Mar 202421.4621.4621.4621.4621.46-
21 Mar 202421.5121.5121.5121.5121.51-
20 Mar 202421.3921.3921.3921.3921.39-
19 Mar 202421.1821.1821.1821.1821.18-
18 Mar 202421.0921.0921.0921.0921.09-
15 Mar 202420.9620.9620.9620.9620.96-
14 Mar 202420.9820.9820.9820.9820.98-
13 Mar 202421.0421.0421.0421.0421.04-
12 Mar 202421.0321.0321.0321.0321.03-
11 Mar 202420.6220.6220.6220.6220.62-
08 Mar 202420.7920.7920.7920.7920.79-
07 Mar 202421.0821.0821.0821.0821.08-
06 Mar 202420.8420.8420.8420.8420.84-
05 Mar 202420.6020.6020.6020.6020.60-
04 Mar 202420.8120.8120.8120.8120.81-
01 Mar 202420.7420.7420.7420.7420.74-
29 Feb 202420.5220.5220.5220.5220.52-
28 Feb 202420.4320.4320.4320.4320.43-
27 Feb 202420.4320.4320.4320.4320.43-
26 Feb 202420.3920.3920.3920.3920.39-
23 Feb 202420.3220.3220.3220.3220.32-
22 Feb 202420.2620.2620.2620.2620.26-
21 Feb 202419.6719.6719.6719.6719.67-
20 Feb 202419.6419.6419.6419.6419.64-
16 Feb 202419.7819.7819.7819.7819.78-
15 Feb 202419.7919.7919.7919.7919.79-
14 Feb 202419.6719.6719.6719.6719.67-
13 Feb 202419.3619.3619.3619.3619.36-
12 Feb 202419.5719.5719.5719.5719.57-
09 Feb 202419.5719.5719.5719.5719.57-
08 Feb 202419.4219.4219.4219.4219.42-
07 Feb 202419.3919.3919.3919.3919.39-
06 Feb 202419.1619.1619.1619.1619.16-
05 Feb 202419.0919.0919.0919.0919.09-
02 Feb 202419.0619.0619.0619.0619.06-
01 Feb 202418.9618.9618.9618.9618.96-
31 Jan 202418.5518.5518.5518.5518.55-
30 Jan 202418.7718.7718.7718.7718.77-
29 Jan 202418.7118.7118.7118.7118.71-
26 Jan 202418.6018.6018.6018.6018.60-
25 Jan 202418.5918.5918.5918.5918.59-
24 Jan 202418.3218.3218.3218.3218.32-
23 Jan 202418.0918.0918.0918.0918.09-
22 Jan 202418.0218.0218.0218.0218.02-
19 Jan 202418.0518.0518.0518.0518.05-
18 Jan 202417.8417.8417.8417.8417.84-
17 Jan 202417.5717.5717.5717.5717.57-
16 Jan 202417.6517.6517.6517.6517.65-
12 Jan 202417.7317.7317.7317.7317.73-
11 Jan 202417.6517.6517.6517.6517.65-
10 Jan 202417.5717.5717.5717.5717.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...