Morgan Stanley Developing Opportunity A (MDOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 03 Oct 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 02 Oct 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 01 Oct 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 30 Sept 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 27 Sept 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 26 Sept 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 25 Sept 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 24 Sept 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 23 Sept 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 20 Sept 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 19 Sept 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 18 Sept 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 17 Sept 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 16 Sept 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 13 Sept 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 12 Sept 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 11 Sept 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 10 Sept 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 09 Sept 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 06 Sept 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 05 Sept 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 04 Sept 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 03 Sept 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 30 Aug 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 29 Aug 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 28 Aug 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 27 Aug 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 26 Aug 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 23 Aug 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 22 Aug 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 21 Aug 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 20 Aug 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 19 Aug 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 16 Aug 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 15 Aug 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 14 Aug 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 13 Aug 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 12 Aug 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 09 Aug 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 08 Aug 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 07 Aug 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 06 Aug 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 05 Aug 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 02 Aug 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 01 Aug 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 31 July 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 30 July 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 29 July 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 26 July 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 25 July 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 24 July 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 23 July 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 22 July 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 19 July 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 18 July 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 17 July 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 16 July 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 15 July 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 12 July 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 11 July 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 10 July 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 09 July 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 08 July 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 05 July 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 03 July 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 02 July 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 01 July 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 28 June 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 27 June 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 26 June 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 25 June 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 24 June 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 21 June 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 20 June 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 18 June 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 17 June 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 14 June 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 13 June 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 12 June 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 11 June 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 10 June 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 07 June 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 06 June 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 05 June 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 04 June 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 03 June 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 31 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 30 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 29 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 28 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 23 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 May 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 21 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 20 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 16 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 15 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 14 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| *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.