Morgan Stanley Global Endurance C (MSJCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 27 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 26 jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 jun 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 24 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 21 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 20 jun 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 18 jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 17 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 14 jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 13 jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 jun 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 11 jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 10 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 07 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 06 jun 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 05 jun 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 04 jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 03 jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 31 may 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 30 may 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 29 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 28 may 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 24 may 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 23 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 22 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 21 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 20 may 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 17 may 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 16 may 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 15 may 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 14 may 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 13 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 10 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 09 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 07 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 may 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 03 may 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 02 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 01 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 30 abr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 29 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 26 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 25 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 24 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 23 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 22 abr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 19 abr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 18 abr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 17 abr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 16 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 15 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 12 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 11 abr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 10 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 09 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 08 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 05 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 04 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 03 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 02 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 01 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 28 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 27 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 26 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 25 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 21 mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 20 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 19 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 18 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 15 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 14 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 13 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 11 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 07 mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 06 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 05 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 04 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 01 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 29 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 27 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 26 feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 23 feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 22 feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 21 feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 20 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 16 feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 15 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 14 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 13 feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 12 feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 09 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 08 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 07 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 06 feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| *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.