Australia markets closed

Morgan Stanley Institutional Fund, Inc. - US Core Portfolio (MUOAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.72+0.04 (+0.14%)
At close: 08:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202427.7227.7227.7227.7227.72-
13 June 202427.6827.6827.6827.6827.68-
12 June 202427.5927.5927.5927.5927.59-
11 June 202427.3927.3927.3927.3927.39-
10 June 202427.3427.3427.3427.3427.34-
07 June 202427.2427.2427.2427.2427.24-
06 June 202427.2427.2427.2427.2427.24-
05 June 202427.2627.2627.2627.2627.26-
04 June 202426.9026.9026.9026.9026.90-
03 June 202426.8726.8726.8726.8726.87-
31 May 202426.8726.8726.8726.8726.87-
30 May 202426.6926.6926.6926.6926.69-
29 May 202426.8226.8226.8226.8226.82-
28 May 202426.9826.9826.9826.9826.98-
24 May 202426.9026.9026.9026.9026.90-
23 May 202426.6326.6326.6326.6326.63-
22 May 202426.7026.7026.7026.7026.70-
21 May 202426.7726.7726.7726.7726.77-
20 May 202426.6526.6526.6526.6526.65-
17 May 202426.6226.6226.6226.6226.62-
16 May 202426.5826.5826.5826.5826.58-
15 May 202426.6826.6826.6826.6826.68-
14 May 202426.3726.3726.3726.3726.37-
13 May 202426.2526.2526.2526.2526.25-
10 May 202426.3126.3126.3126.3126.31-
09 May 202426.2226.2226.2226.2226.22-
08 May 202426.0926.0926.0926.0926.09-
07 May 202426.1026.1026.1026.1026.10-
06 May 202426.0926.0926.0926.0926.09-
03 May 202425.7225.7225.7225.7225.72-
02 May 202425.3825.3825.3825.3825.38-
01 May 202425.1125.1125.1125.1125.11-
30 Apr 202425.1825.1825.1825.1825.18-
29 Apr 202425.6225.6225.6225.6225.62-
26 Apr 202425.6125.6125.6125.6125.61-
25 Apr 202425.2225.2225.2225.2225.22-
24 Apr 202425.1925.1925.1925.1925.19-
23 Apr 202425.2825.2825.2825.2825.28-
22 Apr 202424.9724.9724.9724.9724.97-
19 Apr 202424.7424.7424.7424.7424.74-
18 Apr 202425.0225.0225.0225.0225.02-
17 Apr 202425.1325.1325.1325.1325.13-
16 Apr 202425.3125.3125.3125.3125.31-
15 Apr 202425.3425.3425.3425.3425.34-
12 Apr 202425.6725.6725.6725.6725.67-
11 Apr 202426.0426.0426.0426.0426.04-
10 Apr 202425.8125.8125.8125.8125.81-
09 Apr 202425.9525.9525.9525.9525.95-
08 Apr 202426.0226.0226.0226.0226.02-
05 Apr 202426.0326.0326.0326.0326.03-
04 Apr 202425.6825.6825.6825.6825.68-
03 Apr 202426.0626.0626.0626.0626.06-
02 Apr 202426.0226.0226.0226.0226.02-
01 Apr 202426.2026.2026.2026.2026.20-
28 Mar 202426.2326.2326.2326.2326.23-
27 Mar 202426.1926.1926.1926.1926.19-
26 Mar 202426.0226.0226.0226.0226.02-
25 Mar 202426.1026.1026.1026.1026.10-
22 Mar 202426.2526.2526.2526.2526.25-
21 Mar 202426.3826.3826.3826.3826.38-
20 Mar 202426.2726.2726.2726.2726.27-
19 Mar 202426.0326.0326.0326.0326.03-
18 Mar 202425.8325.8325.8325.8325.83-
15 Mar 202425.6225.6225.6225.6225.62-
14 Mar 202425.7325.7325.7325.7325.73-
13 Mar 202425.6925.6925.6925.6925.69-
12 Mar 202425.7025.7025.7025.7025.70-
11 Mar 202425.2925.2925.2925.2925.29-
08 Mar 202425.3825.3825.3825.3825.38-
07 Mar 202425.6325.6325.6325.6325.63-
06 Mar 202425.3625.3625.3625.3625.36-
05 Mar 202425.2125.2125.2125.2125.21-
04 Mar 202425.4225.4225.4225.4225.42-
01 Mar 202425.4625.4625.4625.4625.46-
29 Feb 202425.3125.3125.3125.3125.31-
28 Feb 202425.1925.1925.1925.1925.19-
27 Feb 202425.2625.2625.2625.2625.26-
26 Feb 202425.2325.2325.2325.2325.23-
23 Feb 202425.2625.2625.2625.2625.26-
22 Feb 202425.2425.2425.2425.2425.24-
21 Feb 202424.5524.5524.5524.5524.55-
20 Feb 202424.5024.5024.5024.5024.50-
16 Feb 202424.7524.7524.7524.7524.75-
15 Feb 202424.8124.8124.8124.8124.81-
14 Feb 202424.8324.8324.8324.8324.83-
13 Feb 202424.5424.5424.5424.5424.54-
12 Feb 202424.8424.8424.8424.8424.84-
09 Feb 202424.8924.8924.8924.8924.89-
08 Feb 202424.6224.6224.6224.6224.62-
07 Feb 202424.5524.5524.5524.5524.55-
06 Feb 202424.2924.2924.2924.2924.29-
05 Feb 202424.3224.3224.3224.3224.32-
02 Feb 202424.3024.3024.3024.3024.30-
01 Feb 202424.0324.0324.0324.0324.03-
31 Jan 202423.7023.7023.7023.7023.70-
30 Jan 202424.2224.2224.2224.2224.22-
29 Jan 202424.1924.1924.1924.1924.19-
26 Jan 202424.0124.0124.0124.0124.01-
25 Jan 202424.0424.0424.0424.0424.04-
24 Jan 202423.8123.8123.8123.8123.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...