Morgan Stanley Institutional Fund, Inc. - Asia Opportunity Portfolio (MSAWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 01 May 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 30 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 29 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 26 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 24 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 23 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 19 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 17 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 16 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 15 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 12 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 11 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 09 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 05 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 04 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 03 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 02 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 01 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 28 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 27 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 26 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 25 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 22 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 21 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 20 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 19 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 18 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 15 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 14 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 13 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 12 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 11 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 08 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 05 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 04 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 01 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 29 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 28 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 27 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 26 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 22 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 21 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 20 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 16 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 15 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 14 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 12 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 09 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 08 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 07 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 06 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 05 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 02 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 01 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 31 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 30 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 29 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 26 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 25 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 24 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 23 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 22 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 19 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 18 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 17 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 16 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 12 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 11 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 10 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 08 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 05 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 04 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 03 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 02 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 29 Dec 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 28 Dec 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 27 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 26 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 22 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 21 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 20 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 19 Dec 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 18 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 15 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 14 Dec 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 13 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 12 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 11 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| *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.