Morgan Stanley Inst Advantage C (MSPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 25 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 24 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 23 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 22 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 19 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 18 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 17 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 16 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 15 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 12 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 11 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 10 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 09 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 08 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 05 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 04 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 03 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 02 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 01 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 28 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 27 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 26 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 25 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 22 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 19 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 18 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 15 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 14 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 13 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 11 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 08 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 07 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 06 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 05 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 01 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 29 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 28 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 27 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 26 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 23 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 22 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 21 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 20 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 16 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 13 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 12 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 09 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 08 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 07 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 06 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 05 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 02 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 01 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 31 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 30 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 29 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 25 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 24 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 23 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 22 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 19 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 18 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 17 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 16 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 12 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 11 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 10 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 09 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 08 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 05 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 04 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 03 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 02 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 29 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 28 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 27 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 26 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 22 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 21 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 20 Dec 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 19 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 18 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Dec 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 14 Dec 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 13 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 12 Dec 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 11 Dec 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 08 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 07 Dec 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 06 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 05 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 04 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| *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.