Morgan Stanley Instl Glbl Concntr C (MLNCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 03 Oct 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 02 Oct 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 01 Oct 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 30 Sept 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 27 Sept 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 26 Sept 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 25 Sept 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 24 Sept 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 23 Sept 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 20 Sept 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 19 Sept 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 18 Sept 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 17 Sept 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 16 Sept 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 13 Sept 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 12 Sept 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 11 Sept 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 10 Sept 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 09 Sept 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 06 Sept 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 05 Sept 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 04 Sept 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 03 Sept 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 30 Aug 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 29 Aug 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 28 Aug 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 27 Aug 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 26 Aug 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 23 Aug 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 22 Aug 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 21 Aug 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 20 Aug 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 19 Aug 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 16 Aug 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 15 Aug 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 14 Aug 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 Aug 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 12 Aug 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 09 Aug 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 08 Aug 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 07 Aug 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 06 Aug 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 05 Aug 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 Aug 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 01 Aug 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 31 July 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 30 July 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 29 July 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 July 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 25 July 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 24 July 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 23 July 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 22 July 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 19 July 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 18 July 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 17 July 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 July 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 15 July 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 July 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 11 July 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 10 July 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 09 July 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 08 July 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 05 July 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 03 July 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 02 July 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 01 July 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 28 June 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 27 June 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 26 June 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 25 June 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 24 June 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 21 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 20 June 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 18 June 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 17 June 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 14 June 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 13 June 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 June 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 June 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 10 June 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 07 June 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 06 June 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 05 June 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 04 June 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 03 June 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 31 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 30 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 29 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 28 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 24 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 23 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 21 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 20 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 17 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 16 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 15 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 14 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| *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.