New Zealand markets open in 48 minutes

Morgan Stanley Inst Permanence I (MSHMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.39-0.06 (-0.45%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.3913.3913.3913.3913.39-
27 Jun 202413.4513.4513.4513.4513.45-
26 Jun 202413.3713.3713.3713.3713.37-
25 Jun 202413.3913.3913.3913.3913.39-
24 Jun 202413.4713.4713.4713.4713.47-
21 Jun 202413.5713.5713.5713.5713.57-
20 Jun 202413.6113.6113.6113.6113.61-
18 Jun 202413.6013.6013.6013.6013.60-
17 Jun 202413.5613.5613.5613.5613.56-
14 Jun 202413.4913.4913.4913.4913.49-
13 Jun 202413.5913.5913.5913.5913.59-
12 Jun 202413.7613.7613.7613.7613.76-
11 Jun 202413.5413.5413.5413.5413.54-
10 Jun 202413.5613.5613.5613.5613.56-
07 Jun 202413.4413.4413.4413.4413.44-
06 Jun 202413.5913.5913.5913.5913.59-
05 Jun 202413.5713.5713.5713.5713.57-
04 Jun 202413.4113.4113.4113.4113.41-
03 Jun 202413.4413.4413.4413.4413.44-
31 May 202413.3913.3913.3913.3913.39-
30 May 202413.3913.3913.3913.3913.39-
29 May 202413.4913.4913.4913.4913.49-
28 May 202413.5913.5913.5913.5913.59-
24 May 202413.6213.6213.6213.6213.62-
23 May 202413.4913.4913.4913.4913.49-
22 May 202413.6813.6813.6813.6813.68-
21 May 202413.7413.7413.7413.7413.74-
20 May 202413.8013.8013.8013.8013.80-
17 May 202413.7713.7713.7713.7713.77-
16 May 202413.7313.7313.7313.7313.73-
15 May 202413.7613.7613.7613.7613.76-
14 May 202413.5613.5613.5613.5613.56-
13 May 202413.3713.3713.3713.3713.37-
10 May 202413.4113.4113.4113.4113.41-
09 May 202413.4413.4413.4413.4413.44-
08 May 202413.3213.3213.3213.3213.32-
07 May 202413.3913.3913.3913.3913.39-
06 May 202413.3313.3313.3313.3313.33-
03 May 202413.2513.2513.2513.2513.25-
02 May 202413.3613.3613.3613.3613.36-
01 May 202413.2213.2213.2213.2213.22-
30 Apr 202413.2313.2313.2313.2313.23-
29 Apr 202413.5213.5213.5213.5213.52-
26 Apr 202413.4613.4613.4613.4613.46-
25 Apr 202413.4013.4013.4013.4013.40-
24 Apr 202413.4513.4513.4513.4513.45-
23 Apr 202413.5513.5513.5513.5513.55-
22 Apr 202413.3513.3513.3513.3513.35-
19 Apr 202413.2913.2913.2913.2913.29-
18 Apr 202413.3713.3713.3713.3713.37-
17 Apr 202413.4413.4413.4413.4413.44-
16 Apr 202413.4913.4913.4913.4913.49-
15 Apr 202413.5613.5613.5613.5613.56-
12 Apr 202413.7413.7413.7413.7413.74-
11 Apr 202413.9713.9713.9713.9713.97-
10 Apr 202413.9313.9313.9313.9313.93-
09 Apr 202414.2314.2314.2314.2314.23-
08 Apr 202414.1814.1814.1814.1814.18-
05 Apr 202414.1814.1814.1814.1814.18-
04 Apr 202414.0714.0714.0714.0714.07-
03 Apr 202414.1614.1614.1614.1614.16-
02 Apr 202414.1614.1614.1614.1614.16-
01 Apr 202414.3114.3114.3114.3114.31-
28 Mar 202414.4514.4514.4514.4514.45-
27 Mar 202414.3714.3714.3714.3714.37-
26 Mar 202414.2614.2614.2614.2614.26-
25 Mar 202414.2214.2214.2214.2214.22-
22 Mar 202414.2814.2814.2814.2814.28-
21 Mar 202414.3714.3714.3714.3714.37-
20 Mar 202414.2914.2914.2914.2914.29-
19 Mar 202414.1314.1314.1314.1314.13-
18 Mar 202414.0414.0414.0414.0414.04-
15 Mar 202414.0114.0114.0114.0114.01-
14 Mar 202414.0814.0814.0814.0814.08-
13 Mar 202414.2614.2614.2614.2614.26-
12 Mar 202414.2314.2314.2314.2314.23-
11 Mar 202414.2414.2414.2414.2414.24-
08 Mar 202414.3014.3014.3014.3014.30-
07 Mar 202414.3414.3414.3414.3414.34-
06 Mar 202414.1014.1014.1014.1014.10-
05 Mar 202413.9713.9713.9713.9713.97-
04 Mar 202414.2114.2114.2114.2114.21-
01 Mar 202414.1414.1414.1414.1414.14-
29 Feb 202414.0214.0214.0214.0214.02-
28 Feb 202413.8913.8913.8913.8913.89-
27 Feb 202413.8513.8513.8513.8513.85-
26 Feb 202413.7913.7913.7913.7913.79-
23 Feb 202413.7713.7713.7713.7713.77-
22 Feb 202413.7413.7413.7413.7413.74-
21 Feb 202413.4913.4913.4913.4913.49-
20 Feb 202413.5313.5313.5313.5313.53-
16 Feb 202413.5813.5813.5813.5813.58-
15 Feb 202413.6013.6013.6013.6013.60-
14 Feb 202413.5313.5313.5313.5313.53-
13 Feb 202413.2313.2313.2313.2313.23-
12 Feb 202413.5013.5013.5013.5013.50-
09 Feb 202413.5113.5113.5113.5113.51-
08 Feb 202413.1613.1613.1613.1613.16-
07 Feb 202412.9612.9612.9612.9612.96-
06 Feb 202412.9012.9012.9012.9012.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...