U.S. markets closed

Morgan Stanley Inst Permanence C (MSHOX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.77-0.06 (-0.47%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202412.7712.7712.7712.7712.77-
27 jun 202412.8312.8312.8312.8312.83-
26 jun 202412.7512.7512.7512.7512.75-
25 jun 202412.7712.7712.7712.7712.77-
24 jun 202412.8512.8512.8512.8512.85-
21 jun 202412.9412.9412.9412.9412.94-
20 jun 202412.9812.9812.9812.9812.98-
18 jun 202412.9712.9712.9712.9712.97-
17 jun 202412.9312.9312.9312.9312.93-
14 jun 202412.8712.8712.8712.8712.87-
13 jun 202412.9612.9612.9612.9612.96-
12 jun 202413.1313.1313.1313.1313.13-
11 jun 202412.9212.9212.9212.9212.92-
10 jun 202412.9312.9312.9312.9312.93-
07 jun 202412.8212.8212.8212.8212.82-
06 jun 202412.9712.9712.9712.9712.97-
05 jun 202412.9512.9512.9512.9512.95-
04 jun 202412.8012.8012.8012.8012.80-
03 jun 202412.8312.8312.8312.8312.83-
31 may 202412.7812.7812.7812.7812.78-
30 may 202412.7812.7812.7812.7812.78-
29 may 202412.8712.8712.8712.8712.87-
28 may 202412.9712.9712.9712.9712.97-
24 may 202413.0013.0013.0013.0013.00-
23 may 202412.8812.8812.8812.8812.88-
22 may 202413.0613.0613.0613.0613.06-
21 may 202413.1113.1113.1113.1113.11-
20 may 202413.1813.1813.1813.1813.18-
17 may 202413.1513.1513.1513.1513.15-
16 may 202413.1113.1113.1113.1113.11-
15 may 202413.1413.1413.1413.1413.14-
14 may 202412.9512.9512.9512.9512.95-
13 may 202412.7712.7712.7712.7712.77-
10 may 202412.8012.8012.8012.8012.80-
09 may 202412.8412.8412.8412.8412.84-
08 may 202412.7212.7212.7212.7212.72-
07 may 202412.7912.7912.7912.7912.79-
06 may 202412.7312.7312.7312.7312.73-
03 may 202412.6612.6612.6612.6612.66-
02 may 202412.7612.7612.7612.7612.76-
01 may 202412.6312.6312.6312.6312.63-
30 abr 202412.6412.6412.6412.6412.64-
29 abr 202412.9112.9112.9112.9112.91-
26 abr 202412.8612.8612.8612.8612.86-
25 abr 202412.8112.8112.8112.8112.81-
24 abr 202412.8512.8512.8512.8512.85-
23 abr 202412.9512.9512.9512.9512.95-
22 abr 202412.7612.7612.7612.7612.76-
19 abr 202412.7012.7012.7012.7012.70-
18 abr 202412.7812.7812.7812.7812.78-
17 abr 202412.8512.8512.8512.8512.85-
16 abr 202412.8912.8912.8912.8912.89-
15 abr 202412.9612.9612.9612.9612.96-
12 abr 202413.1313.1313.1313.1313.13-
11 abr 202413.3513.3513.3513.3513.35-
10 abr 202413.3113.3113.3113.3113.31-
09 abr 202413.6113.6113.6113.6113.61-
08 abr 202413.5513.5513.5513.5513.55-
05 abr 202413.5613.5613.5613.5613.56-
04 abr 202413.4513.4513.4513.4513.45-
03 abr 202413.5413.5413.5413.5413.54-
02 abr 202413.5413.5413.5413.5413.54-
01 abr 202413.6913.6913.6913.6913.69-
28 mar 202413.8113.8113.8113.8113.81-
27 mar 202413.7413.7413.7413.7413.74-
26 mar 202413.6413.6413.6413.6413.64-
25 mar 202413.6013.6013.6013.6013.60-
22 mar 202413.6613.6613.6613.6613.66-
21 mar 202413.7413.7413.7413.7413.74-
20 mar 202413.6713.6713.6713.6713.67-
19 mar 202413.5213.5213.5213.5213.52-
18 mar 202413.4313.4313.4313.4313.43-
15 mar 202413.4013.4013.4013.4013.40-
14 mar 202413.4713.4713.4713.4713.47-
13 mar 202413.6513.6513.6513.6513.65-
12 mar 202413.6213.6213.6213.6213.62-
11 mar 202413.6213.6213.6213.6213.62-
08 mar 202413.6813.6813.6813.6813.68-
07 mar 202413.7213.7213.7213.7213.72-
06 mar 202413.5013.5013.5013.5013.50-
05 mar 202413.3713.3713.3713.3713.37-
04 mar 202413.6013.6013.6013.6013.60-
01 mar 202413.5313.5313.5313.5313.53-
29 feb 202413.4213.4213.4213.4213.42-
28 feb 202413.3013.3013.3013.3013.30-
27 feb 202413.2513.2513.2513.2513.25-
26 feb 202413.2013.2013.2013.2013.20-
23 feb 202413.1813.1813.1813.1813.18-
22 feb 202413.1513.1513.1513.1513.15-
21 feb 202412.9212.9212.9212.9212.92-
20 feb 202412.9512.9512.9512.9512.95-
16 feb 202413.0013.0013.0013.0013.00-
15 feb 202413.0213.0213.0213.0213.02-
14 feb 202412.9612.9612.9612.9612.96-
13 feb 202412.6712.6712.6712.6712.67-
12 feb 202412.9312.9312.9312.9312.93-
09 feb 202412.9412.9412.9412.9412.94-
08 feb 202412.6112.6112.6112.6112.61-
07 feb 202412.4112.4112.4112.4112.41-
06 feb 202412.3512.3512.3512.3512.35-
*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...