Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 7:01PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Morgan Stanley Inst US Sm Cp Value I (MPSCX)

On Dec 4: 20.20   0.38 (1.92%)

MORE ON MPSCX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 19.82 19.82 19.82 19.82 0 19.82 2-Dec-09 20.06 20.06 20.06 20.06 0 20.06 1-Dec-09 19.89 19.89 19.89 19.89 0 19.89 30-Nov-09 19.60 19.60 19.60 19.60 0 19.60 27-Nov-09 19.56 19.56 19.56 19.56 0 19.56 25-Nov-09 20.00 20.00 20.00 20.00 0 20.00 24-Nov-09 20.04 20.04 20.04 20.04 0 20.04 23-Nov-09 20.13 20.13 20.13 20.13 0 20.13 20-Nov-09 19.85 19.85 19.85 19.85 0 19.85 19-Nov-09 19.88 19.88 19.88 19.88 0 19.88 18-Nov-09 20.25 20.25 20.25 20.25 0 20.25 17-Nov-09 20.32 20.32 20.32 20.32 0 20.32 16-Nov-09 20.35 20.35 20.35 20.35 0 20.35 13-Nov-09 19.91 19.91 19.91 19.91 0 19.91 12-Nov-09 19.75 19.75 19.75 19.75 0 19.75 11-Nov-09 20.13 20.13 20.13 20.13 0 20.13 10-Nov-09 19.97 19.97 19.97 19.97 0 19.97 9-Nov-09 20.10 20.10 20.10 20.10 0 20.10 6-Nov-09 19.78 19.78 19.78 19.78 0 19.78 5-Nov-09 19.89 19.89 19.89 19.89 0 19.89 4-Nov-09 19.42 19.42 19.42 19.42 0 19.42 3-Nov-09 19.43 19.43 19.43 19.43 0 19.43 2-Nov-09 19.24 19.24 19.24 19.24 0 19.24 30-Oct-09 19.20 19.20 19.20 19.20 0 19.20 29-Oct-09 19.77 19.77 19.77 19.77 0 19.77 28-Oct-09 19.43 19.43 19.43 19.43 0 19.43 27-Oct-09 19.99 19.99 19.99 19.99 0 19.99 26-Oct-09 20.10 20.10 20.10 20.10 0 20.10 23-Oct-09 20.28 20.28 20.28 20.28 0 20.28 22-Oct-09 20.69 20.69 20.69 20.69 0 20.69 21-Oct-09 20.46 20.46 20.46 20.46 0 20.46 20-Oct-09 20.70 20.70 20.70 20.70 0 20.70 19-Oct-09 21.00 21.00 21.00 21.00 0 21.00 16-Oct-09 20.81 20.81 20.81 20.81 0 20.81 15-Oct-09 20.97 20.97 20.97 20.97 0 20.97 14-Oct-09 20.95 20.95 20.95 20.95 0 20.95 13-Oct-09 20.51 20.51 20.51 20.51 0 20.51 12-Oct-09 20.61 20.61 20.61 20.61 0 20.61 9-Oct-09 20.56 20.56 20.56 20.56 0 20.56 8-Oct-09 20.33 20.33 20.33 20.33 0 20.33 7-Oct-09 20.09 20.09 20.09 20.09 0 20.09 6-Oct-09 20.14 20.14 20.14 20.14 0 20.14 5-Oct-09 19.78 19.78 19.78 19.78 0 19.78 2-Oct-09 19.54 19.54 19.54 19.54 0 19.54 1-Oct-09 19.63 19.63 19.63 19.63 0 19.63 30-Sep-09 20.11 20.11 20.11 20.11 0 20.11 29-Sep-09 20.26 20.26 20.26 20.26 0 20.26 28-Sep-09 20.25 20.25 20.25 20.25 0 20.25 25-Sep-09 19.80 19.80 19.80 19.80 0 19.80 24-Sep-09 19.90 19.90 19.90 19.90 0 19.90 23-Sep-09 20.19 20.19 20.19 20.19 0 20.19 22-Sep-09 20.31 20.31 20.31 20.31 0 20.31 21-Sep-09 20.19 20.19 20.19 20.19 0 20.19 18-Sep-09 20.22 20.22 20.22 20.22 0 20.22 17-Sep-09 20.23 20.23 20.23 20.23 0 20.23 16-Sep-09 20.20 20.20 20.20 20.20 0 20.20 15-Sep-09 19.89 19.89 19.89 19.89 0 19.89 14-Sep-09 19.81 19.81 19.81 19.81 0 19.81 11-Sep-09 19.66 19.66 19.66 19.66 0 19.66 10-Sep-09 19.60 19.60 19.60 19.60 0 19.60 9-Sep-09 19.35 19.35 19.35 19.35 0 19.35 8-Sep-09 19.14 19.14 19.14 19.14 0 19.14 4-Sep-09 18.99 18.99 18.99 18.99 0 18.99 3-Sep-09 18.79 18.79 18.79 18.79 0 18.79 2-Sep-09 18.62 18.62 18.62 18.62 0 18.62 1-Sep-09 18.69 18.69 18.69 18.69 0 18.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions