Morgan Stanley Instl Glbl Concntr I (MLNIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 27 Jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 26 Jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 25 Jun 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 24 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 21 Jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 Jun 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 18 Jun 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 17 Jun 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 14 Jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 13 Jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 12 Jun 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 11 Jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 10 Jun 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 07 Jun 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 06 Jun 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 05 Jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 04 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 03 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 31 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 30 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 29 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 28 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 24 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 23 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 22 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 21 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 20 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 17 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 16 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 14 May 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 13 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 10 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 09 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 08 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 07 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 06 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 02 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 01 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 30 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 29 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 26 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 25 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 24 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 23 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 19 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 18 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 17 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 15 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 12 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 11 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 10 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 09 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 08 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 05 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 04 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 03 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 02 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 01 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 28 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 27 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 26 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 25 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 22 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 21 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 20 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 19 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 18 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 15 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 14 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 13 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 12 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 08 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 07 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 06 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 05 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 04 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 01 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 29 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 28 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 27 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 26 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 23 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 21 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 20 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 16 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 15 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 14 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 13 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 12 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 07 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.