Morgan Stanley Institutional Fund, Inc. - Asia Opportunity Portfolio (MSAWX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 02 jul 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 01 jul 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 28 jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 27 jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 26 jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 25 jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 21 jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 20 jun 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 18 jun 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 17 jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 14 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 13 jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 12 jun 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 jun 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 10 jun 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 07 jun 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 06 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 04 jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 03 jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 31 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 30 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 29 may 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 28 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 24 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 23 may 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 22 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 21 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 17 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 16 may 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 15 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 14 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 13 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 10 may 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 09 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 08 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 may 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 06 may 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 03 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 02 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 01 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 30 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 29 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 26 abr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 25 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 24 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 23 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 19 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 18 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 17 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 16 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 15 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 12 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 11 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 09 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 05 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 04 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 03 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 02 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 01 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 28 mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 27 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 26 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 25 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 22 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 21 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 20 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 19 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 18 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 15 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 14 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 13 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 12 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 11 mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 08 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 07 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 05 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 04 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 01 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 29 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 28 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 27 feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 26 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 22 feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 21 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 20 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 16 feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 15 feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 14 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 12 feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 09 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.