Morgan Stanley Instl Glbl Concntr R6 (MLNSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:18PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 01 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 29 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 26 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 25 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 24 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 19 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 18 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 17 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 16 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 15 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 12 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 11 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 10 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 08 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 05 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 04 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 03 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 02 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 01 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 28 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 26 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 25 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 21 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 20 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 19 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 18 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 15 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 14 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 11 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 08 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 06 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 05 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 04 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 01 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 29 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 27 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 26 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 23 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 22 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 21 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 20 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 16 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 15 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 14 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 13 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 12 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 09 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 08 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 07 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 06 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 05 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 02 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 01 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 31 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 30 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 26 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 25 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 24 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 23 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 22 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 19 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 18 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 17 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 16 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 11 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 10 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 09 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 08 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 05 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 04 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 03 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 02 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 29 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 28 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 27 Dec 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 26 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 22 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 21 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 20 Dec 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 19 Dec 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 18 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 15 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 15 Dec 2023 | 0.147 Dividend | |||||
| 14 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.58 | - |
| 13 Dec 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.59 | - |
| 12 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.43 | - |
| *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.