Morgan Stanley Institutional Fund, Inc. - US Core Portfolio (MUOSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 26 June 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 25 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 24 June 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 21 June 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 20 June 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 18 June 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 17 June 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 14 June 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 13 June 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 12 June 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 11 June 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 10 June 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 07 June 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 06 June 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 05 June 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 04 June 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 03 June 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 31 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 30 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 29 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 28 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 24 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 23 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 22 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 21 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 20 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 17 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 16 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 15 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 14 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 13 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 10 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 09 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 08 May 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 07 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 06 May 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 03 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 02 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 01 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 30 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 29 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 26 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 25 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 24 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 23 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 22 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 19 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 18 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 17 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 16 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 15 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 12 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 11 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 10 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 09 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 08 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 05 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 04 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 03 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 02 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 01 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 28 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 27 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 26 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 25 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 22 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 21 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 20 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 19 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 18 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 15 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 14 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 13 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 12 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 11 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 07 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 06 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 05 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 04 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 01 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 29 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 28 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 27 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 26 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 23 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 22 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 21 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 20 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 16 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 15 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 14 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 12 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 09 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 08 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 07 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 06 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 05 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| *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.