Morgan Stanley Institutional Fund, Inc. - US Core Portfolio (MUOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 20 June 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 18 June 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 17 June 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 14 June 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 13 June 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 12 June 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 11 June 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 10 June 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 07 June 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 06 June 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 05 June 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 04 June 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 03 June 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 31 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 30 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 29 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 28 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 24 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 23 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 22 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 21 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 20 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 17 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 16 May 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 15 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 14 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 13 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 10 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 09 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 08 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 07 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 06 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 03 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 02 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 01 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 30 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 29 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 26 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 25 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 24 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 22 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 19 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 18 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 17 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 16 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 15 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 12 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 11 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 10 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 09 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 05 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 04 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 03 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 02 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 01 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 27 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 26 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 25 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 22 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 21 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 20 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 19 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 18 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 15 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 14 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 13 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 12 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 11 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 08 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 07 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 06 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 05 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 04 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 01 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 29 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 28 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 27 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 26 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 23 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 22 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 21 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 20 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 15 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 14 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 13 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 12 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 09 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 08 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 07 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 06 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 05 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 02 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 01 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 31 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 30 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| *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.