U.S. markets close in 2 hours 10 minutes

Morgan Stanley Inst Global Franchise C (MSGFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
33.42+0.06 (+0.18%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 2024------
03 jul 202433.4233.4233.4233.4233.42-
02 jul 202433.3633.3633.3633.3633.36-
01 jul 202433.1833.1833.1833.1833.18-
28 jun 202433.3333.3333.3333.3333.33-
27 jun 202433.4233.4233.4233.4233.42-
26 jun 202433.4633.4633.4633.4633.46-
25 jun 202433.5833.5833.5833.5833.58-
24 jun 202433.7233.7233.7233.7233.72-
21 jun 202433.6633.6633.6633.6633.66-
20 jun 202433.5533.5533.5533.5533.55-
18 jun 202433.3433.3433.3433.3433.34-
17 jun 202433.3433.3433.3433.3433.34-
14 jun 202433.1933.1933.1933.1933.19-
13 jun 202433.3233.3233.3233.3233.32-
12 jun 202433.4933.4933.4933.4933.49-
11 jun 202433.3133.3133.3133.3133.31-
10 jun 202433.3533.3533.3533.3533.35-
07 jun 202433.4033.4033.4033.4033.40-
06 jun 202433.5733.5733.5733.5733.57-
05 jun 202433.4233.4233.4233.4233.42-
04 jun 202433.1733.1733.1733.1733.17-
03 jun 202432.9432.9432.9432.9432.94-
31 may 202432.8632.8632.8632.8632.86-
30 may 202432.5132.5132.5132.5132.51-
29 may 202432.6832.6832.6832.6832.68-
28 may 202433.0933.0933.0933.0933.09-
24 may 202433.4833.4833.4833.4833.48-
23 may 202433.4533.4533.4533.4533.45-
22 may 202433.7833.7833.7833.7833.78-
21 may 202433.7533.7533.7533.7533.75-
20 may 202433.8233.8233.8233.8233.82-
17 may 202433.8333.8333.8333.8333.83-
16 may 202433.8333.8333.8333.8333.83-
15 may 202433.7833.7833.7833.7833.78-
14 may 202433.4233.4233.4233.4233.42-
13 may 202433.3433.3433.3433.3433.34-
10 may 202433.3933.3933.3933.3933.39-
09 may 202433.2733.2733.2733.2733.27-
08 may 202433.0233.0233.0233.0233.02-
07 may 202433.0433.0433.0433.0433.04-
06 may 202432.7932.7932.7932.7932.79-
03 may 202432.5732.5732.5732.5732.57-
02 may 202432.3032.3032.3032.3032.30-
01 may 202432.1732.1732.1732.1732.17-
30 abr 202432.1832.1832.1832.1832.18-
29 abr 202432.5132.5132.5132.5132.51-
26 abr 202432.6032.6032.6032.6032.60-
25 abr 202432.6132.6132.6132.6132.61-
24 abr 202432.8532.8532.8532.8532.85-
23 abr 202432.8732.8732.8732.8732.87-
22 abr 202432.4532.4532.4532.4532.45-
19 abr 202432.2732.2732.2732.2732.27-
18 abr 202432.1832.1832.1832.1832.18-
17 abr 202432.2332.2332.2332.2332.23-
16 abr 202432.2432.2432.2432.2432.24-
15 abr 202432.2432.2432.2432.2432.24-
12 abr 202432.4732.4732.4732.4732.47-
11 abr 202432.9532.9532.9532.9532.95-
10 abr 202432.9132.9132.9132.9132.91-
09 abr 202433.4433.4433.4433.4433.44-
08 abr 202433.3033.3033.3033.3033.30-
05 abr 202433.3333.3333.3333.3333.33-
04 abr 202433.0933.0933.0933.0933.09-
03 abr 202433.3833.3833.3833.3833.38-
02 abr 202433.4733.4733.4733.4733.47-
01 abr 202433.8333.8333.8333.8333.83-
28 mar 202434.0934.0934.0934.0934.09-
27 mar 202434.0634.0634.0634.0634.06-
26 mar 202433.7533.7533.7533.7533.75-
25 mar 202433.6833.6833.6833.6833.68-
22 mar 202433.9533.9533.9533.9533.95-
21 mar 202434.0934.0934.0934.0934.09-
20 mar 202434.2034.2034.2034.2034.20-
19 mar 202434.0534.0534.0534.0534.05-
18 mar 202433.8933.8933.8933.8933.89-
15 mar 202433.9433.9433.9433.9433.94-
14 mar 202434.4134.4134.4134.4134.41-
13 mar 202434.5534.5534.5534.5534.55-
12 mar 202434.5534.5534.5534.5534.55-
11 mar 202434.2634.2634.2634.2634.26-
08 mar 202434.3234.3234.3234.3234.32-
07 mar 202434.3634.3634.3634.3634.36-
06 mar 202434.0534.0534.0534.0534.05-
05 mar 202433.9033.9033.9033.9033.90-
04 mar 202434.2234.2234.2234.2234.22-
01 mar 202434.1834.1834.1834.1834.18-
29 feb 202434.1034.1034.1034.1034.10-
28 feb 202434.1934.1934.1934.1934.19-
27 feb 202434.4534.4534.4534.4534.45-
26 feb 202434.4534.4534.4534.4534.45-
23 feb 202434.5534.5534.5534.5534.55-
22 feb 202434.4534.4534.4534.4534.45-
21 feb 202433.9333.9333.9333.9333.93-
20 feb 202433.8233.8233.8233.8233.82-
16 feb 202433.8133.8133.8133.8133.81-
15 feb 202433.8533.8533.8533.8533.85-
14 feb 202433.6233.6233.6233.6233.62-
13 feb 202433.3833.3833.3833.3833.38-
12 feb 202433.8833.8833.8833.8833.88-
*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...