Morgan Stanley Inst International Opp C (MSOCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 13 June 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 12 June 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 11 June 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 10 June 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 07 June 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 06 June 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 05 June 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 04 June 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 03 June 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 31 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 30 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 29 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 28 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 23 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 22 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 21 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 20 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 17 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 16 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 14 May 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 13 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 10 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 09 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 08 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 07 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 06 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 03 May 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 02 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 01 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 30 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 29 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 26 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 24 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 22 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 19 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 18 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 17 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 16 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 15 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 12 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 11 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 10 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 09 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 08 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 05 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 04 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 03 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 02 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 01 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 28 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 27 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 26 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 25 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 22 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 21 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 20 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 19 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 15 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 14 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 13 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 12 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 11 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 07 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 06 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 05 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 04 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 01 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 29 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 28 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 27 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 26 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 23 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 22 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 20 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 16 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 15 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 14 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 13 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 12 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 09 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 08 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 07 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 06 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 05 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 02 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 01 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 31 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 30 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 29 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 26 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 25 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| *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.