Advertisement
Morgan Stanley Inst Inception I (MSSGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Oct 24, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Oct 23, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Oct 22, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Oct 21, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Oct 18, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Oct 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Oct 16, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Oct 15, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Oct 14, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Oct 11, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Oct 10, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Oct 09, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 08, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Oct 07, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Oct 04, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Oct 03, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Oct 02, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Oct 01, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Sep 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Sep 27, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Sep 26, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Sep 25, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Sep 24, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Sep 23, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Sep 20, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Sep 19, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Sep 18, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Sep 17, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Sep 16, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Sep 13, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Sep 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Sep 11, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Sep 10, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Sep 09, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Sep 06, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Sep 05, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Sep 04, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Sep 03, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Aug 30, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Aug 29, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Aug 28, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Aug 27, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Aug 26, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Aug 23, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Aug 22, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Aug 21, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Aug 20, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Aug 19, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Aug 16, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Aug 15, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Aug 14, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Aug 13, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Aug 12, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Aug 09, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Aug 08, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Aug 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 06, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Aug 05, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Aug 02, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 01, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Jul 31, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jul 30, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jul 29, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jul 26, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Jul 25, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Jul 24, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jul 23, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jul 22, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jul 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Jul 18, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jul 17, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Jul 16, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Jul 15, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jul 12, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Jul 11, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jul 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jul 08, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jul 05, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jul 03, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jul 02, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jul 01, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jun 28, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 27, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Jun 26, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jun 25, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jun 24, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jun 21, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 20, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jun 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jun 17, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jun 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jun 13, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jun 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Jun 11, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jun 10, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jun 07, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jun 06, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Jun 05, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.