Australia markets closed

Morgan Stanley Inst Permanence R6 (MSHPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.41-0.08 (-0.59%)
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202413.4113.4113.4113.4113.41-
24 June 202413.4913.4913.4913.4913.49-
21 June 202413.5913.5913.5913.5913.59-
20 June 202413.6313.6313.6313.6313.63-
18 June 202413.6213.6213.6213.6213.62-
17 June 202413.5813.5813.5813.5813.58-
14 June 202413.5113.5113.5113.5113.51-
13 June 202413.6113.6113.6113.6113.61-
12 June 202413.7813.7813.7813.7813.78-
11 June 202413.5613.5613.5613.5613.56-
10 June 202413.5813.5813.5813.5813.58-
07 June 202413.4613.4613.4613.4613.46-
06 June 202413.6213.6213.6213.6213.62-
05 June 202413.5913.5913.5913.5913.59-
04 June 202413.4313.4313.4313.4313.43-
03 June 202413.4613.4613.4613.4613.46-
31 May 202413.4113.4113.4113.4113.41-
30 May 202413.4113.4113.4113.4113.41-
29 May 202413.5113.5113.5113.5113.51-
28 May 202413.6113.6113.6113.6113.61-
24 May 202413.6413.6413.6413.6413.64-
23 May 202413.5113.5113.5113.5113.51-
22 May 202413.7013.7013.7013.7013.70-
21 May 202413.7613.7613.7613.7613.76-
20 May 202413.8213.8213.8213.8213.82-
17 May 202413.7913.7913.7913.7913.79-
16 May 202413.7513.7513.7513.7513.75-
15 May 202413.7813.7813.7813.7813.78-
14 May 202413.5913.5913.5913.5913.59-
13 May 202413.4013.4013.4013.4013.40-
10 May 202413.4313.4313.4313.4313.43-
09 May 202413.4713.4713.4713.4713.47-
08 May 202413.3413.3413.3413.3413.34-
07 May 202413.4113.4113.4113.4113.41-
06 May 202413.3513.3513.3513.3513.35-
03 May 202413.2713.2713.2713.2713.27-
02 May 202413.3813.3813.3813.3813.38-
01 May 202413.2413.2413.2413.2413.24-
30 Apr 202413.2613.2613.2613.2613.26-
29 Apr 202413.5413.5413.5413.5413.54-
26 Apr 202413.4813.4813.4813.4813.48-
25 Apr 202413.4313.4313.4313.4313.43-
24 Apr 202413.4713.4713.4713.4713.47-
23 Apr 202413.5713.5713.5713.5713.57-
22 Apr 202413.3713.3713.3713.3713.37-
19 Apr 202413.3113.3113.3113.3113.31-
18 Apr 202413.3913.3913.3913.3913.39-
17 Apr 202413.4613.4613.4613.4613.46-
16 Apr 202413.5113.5113.5113.5113.51-
15 Apr 202413.5813.5813.5813.5813.58-
12 Apr 202413.7613.7613.7613.7613.76-
11 Apr 202413.9913.9913.9913.9913.99-
10 Apr 202413.9513.9513.9513.9513.95-
09 Apr 202414.2514.2514.2514.2514.25-
08 Apr 202414.2014.2014.2014.2014.20-
05 Apr 202414.2014.2014.2014.2014.20-
04 Apr 202414.0914.0914.0914.0914.09-
03 Apr 202414.1814.1814.1814.1814.18-
02 Apr 202414.1814.1814.1814.1814.18-
01 Apr 202414.3414.3414.3414.3414.34-
28 Mar 202414.4714.4714.4714.4714.47-
27 Mar 202414.3914.3914.3914.3914.39-
26 Mar 202414.2814.2814.2814.2814.28-
25 Mar 202414.2414.2414.2414.2414.24-
22 Mar 202414.3014.3014.3014.3014.30-
21 Mar 202414.3914.3914.3914.3914.39-
20 Mar 202414.3114.3114.3114.3114.31-
19 Mar 202414.1514.1514.1514.1514.15-
18 Mar 202414.0614.0614.0614.0614.06-
15 Mar 202414.0314.0314.0314.0314.03-
14 Mar 202414.1014.1014.1014.1014.10-
13 Mar 202414.2814.2814.2814.2814.28-
12 Mar 202414.2614.2614.2614.2614.26-
11 Mar 202414.2614.2614.2614.2614.26-
08 Mar 202414.3214.3214.3214.3214.32-
07 Mar 202414.3614.3614.3614.3614.36-
06 Mar 202414.1314.1314.1314.1314.13-
05 Mar 202413.9913.9913.9913.9913.99-
04 Mar 202414.2314.2314.2314.2314.23-
01 Mar 202414.1614.1614.1614.1614.16-
29 Feb 202414.0414.0414.0414.0414.04-
28 Feb 202413.9113.9113.9113.9113.91-
27 Feb 202413.8713.8713.8713.8713.87-
26 Feb 202413.8113.8113.8113.8113.81-
23 Feb 202413.7913.7913.7913.7913.79-
22 Feb 202413.7613.7613.7613.7613.76-
21 Feb 202413.5113.5113.5113.5113.51-
20 Feb 202413.5513.5513.5513.5513.55-
16 Feb 202413.6013.6013.6013.6013.60-
15 Feb 202413.6213.6213.6213.6213.62-
14 Feb 202413.5513.5513.5513.5513.55-
13 Feb 202413.2513.2513.2513.2513.25-
12 Feb 202413.5213.5213.5213.5213.52-
09 Feb 202413.5313.5313.5313.5313.53-
08 Feb 202413.1813.1813.1813.1813.18-
07 Feb 202412.9812.9812.9812.9812.98-
06 Feb 202412.9212.9212.9212.9212.92-
05 Feb 202412.7712.7712.7712.7712.77-
02 Feb 202412.9312.9312.9312.9312.93-
01 Feb 202412.8612.8612.8612.8612.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...