Morgan Stanley Institutional Fund, Inc. - US Core Portfolio (MUOIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 27 Jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 26 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 25 Jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 24 Jun 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 21 Jun 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 20 Jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 18 Jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 17 Jun 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 14 Jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 13 Jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 12 Jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 11 Jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 10 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 07 Jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 06 Jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 05 Jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 04 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 03 Jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 31 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 30 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 29 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 28 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 24 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 23 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 22 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 21 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 20 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 17 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 16 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 15 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 14 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 13 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 10 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 09 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 07 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 06 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 03 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 30 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 29 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 26 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 25 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 24 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 23 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 19 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 18 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 17 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 15 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 12 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 11 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 10 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 09 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 08 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 05 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 04 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 03 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 02 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 01 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 28 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 27 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 26 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 25 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 22 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 21 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 20 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 19 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 18 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 15 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 14 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 13 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 12 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 11 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 07 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 06 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 05 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 29 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 28 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 27 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 26 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 23 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 22 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 20 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 16 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 14 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 13 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 12 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 09 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 08 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 07 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 06 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| *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.