Morgan Stanley Institutional Fund, Inc. - Asia Opportunity Portfolio (MSAYX)
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 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 02 jul 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 01 jul 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 28 jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 27 jun 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 25 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 24 jun 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 21 jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 20 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 17 jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 14 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 13 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 12 jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 11 jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 10 jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 07 jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 06 jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 05 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 04 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 03 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 31 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 30 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 29 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 28 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 24 may 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 23 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 22 may 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 21 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 20 may 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 17 may 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 16 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 15 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 14 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 13 may 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 10 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 09 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 08 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 07 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 06 may 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 03 may 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 02 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 01 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 30 abr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 29 abr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 26 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 25 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 24 abr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 23 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 22 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 19 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 18 abr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 17 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 16 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 15 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 12 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 11 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 10 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 09 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 08 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 04 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 03 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 02 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 01 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 28 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 27 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 25 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 22 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 20 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 19 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 18 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 15 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 14 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 13 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 12 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 11 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 08 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 07 mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 06 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 04 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 01 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 29 feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 28 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 27 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 26 feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 23 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 22 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 21 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 20 feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 16 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 15 feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 14 feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 13 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 12 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 09 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| *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.