Morgan Stanley Institutional Fund, Inc. - US Core Portfolio (MUOIX)
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 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 27 jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 26 jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 25 jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 24 jun 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 21 jun 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 20 jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 18 jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 17 jun 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 14 jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 13 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 12 jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 11 jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 10 jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 07 jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 06 jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 05 jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 04 jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 03 jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 31 may 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 30 may 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 29 may 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 28 may 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 24 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 23 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 22 may 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 21 may 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 20 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 17 may 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 16 may 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 15 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 14 may 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 13 may 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 10 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 09 may 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 07 may 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 06 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 03 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 30 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 29 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 26 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 25 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 24 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 23 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 19 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 18 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 17 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 15 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 12 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 11 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 10 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 09 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 08 abr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 05 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 04 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 03 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 02 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 01 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 28 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 27 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 26 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 25 mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 22 mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 21 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 20 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 19 mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 18 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 15 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 14 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 13 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 12 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 11 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 07 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 06 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 05 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 29 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 28 feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 27 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 26 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 23 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 22 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 20 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 16 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 14 feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 13 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 12 feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 09 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 08 feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 07 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 06 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| *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.