U.S. markets close in 2 hours 14 minutes

Morgan Stanley Institutional Fund, Inc. Global Opportunity Portfolio Class A (MGGPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
45.06-0.41 (-0.90%)
As of 8:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2021------
Sep 27, 202145.0645.0645.0645.0645.06-
Sep 24, 202145.4745.4745.4745.4745.47-
Sep 23, 202145.5145.5145.5145.5145.51-
Sep 22, 202144.7644.7644.7644.7644.76-
Sep 21, 202144.5244.5244.5244.5244.52-
Sep 20, 202144.1944.1944.1944.1944.19-
Sep 17, 202145.0945.0945.0945.0945.09-
Sep 16, 202145.2145.2145.2145.2145.21-
Sep 15, 202145.0345.0345.0345.0345.03-
Sep 14, 202144.9244.9244.9244.9244.92-
Sep 13, 202145.2045.2045.2045.2045.20-
Sep 10, 202145.4545.4545.4545.4545.45-
Sep 09, 202145.6545.6545.6545.6545.65-
Sep 08, 202145.8545.8545.8545.8545.85-
Sep 07, 202146.2146.2146.2146.2146.21-
Sep 03, 202145.9945.9945.9945.9945.99-
Sep 02, 202145.9545.9545.9545.9545.95-
Sep 01, 202145.9045.9045.9045.9045.90-
Aug 31, 202145.4845.4845.4845.4845.48-
Aug 30, 202145.5445.5445.5445.5445.54-
Aug 27, 202145.1945.1945.1945.1945.19-
Aug 26, 202144.7744.7744.7744.7744.77-
Aug 25, 202145.1245.1245.1245.1245.12-
Aug 24, 202145.0645.0645.0645.0645.06-
Aug 23, 202144.6744.6744.6744.6744.67-
Aug 20, 202143.9443.9443.9443.9443.94-
Aug 19, 202143.6543.6543.6543.6543.65-
Aug 18, 202144.0744.0744.0744.0744.07-
Aug 17, 202144.3044.3044.3044.3044.30-
Aug 16, 202144.6344.6344.6344.6344.63-
Aug 13, 202144.8844.8844.8844.8844.88-
Aug 12, 202144.7644.7644.7644.7644.76-
Aug 11, 202144.6144.6144.6144.6144.61-
Aug 10, 202144.8244.8244.8244.8244.82-
Aug 09, 202145.0345.0345.0345.0345.03-
Aug 06, 202144.9444.9444.9444.9444.94-
Aug 05, 202145.0445.0445.0445.0445.04-
Aug 04, 202144.5944.5944.5944.5944.59-
Aug 03, 202144.4144.4144.4144.4144.41-
Aug 02, 202144.6044.6044.6044.6044.60-
Jul 30, 202144.5444.5444.5444.5444.54-
Jul 29, 202145.0845.0845.0845.0845.08-
Jul 28, 202145.0745.0745.0745.0745.07-
Jul 27, 202144.9644.9644.9644.9644.96-
Jul 26, 202145.5745.5745.5745.5745.57-
Jul 23, 202145.8545.8545.8545.8545.85-
Jul 22, 202145.9045.9045.9045.9045.90-
Jul 21, 202145.6145.6145.6145.6145.61-
Jul 20, 202145.1545.1545.1545.1545.15-
Jul 19, 202144.4944.4944.4944.4944.49-
Jul 16, 202145.2845.2845.2845.2845.28-
Jul 15, 202145.7945.7945.7945.7945.79-
Jul 14, 202146.0746.0746.0746.0746.07-
Jul 13, 202146.1446.1446.1446.1446.14-
Jul 12, 202145.8545.8545.8545.8545.85-
Jul 09, 202145.8345.8345.8345.8345.83-
Jul 08, 202145.1245.1245.1245.1245.12-
Jul 07, 202145.8445.8445.8445.8445.84-
Jul 06, 202146.0246.0246.0246.0246.02-
Jul 02, 202145.9645.9645.9645.9645.96-
Jul 01, 202145.8045.8045.8045.8045.80-
Jun 30, 202145.7845.7845.7845.7845.78-
Jun 29, 202146.1446.1446.1446.1446.14-
Jun 28, 202146.1646.1646.1646.1646.16-
Jun 25, 202146.0646.0646.0646.0646.06-
Jun 24, 202146.0446.0446.0446.0446.04-
Jun 23, 202145.6945.6945.6945.6945.69-
Jun 22, 202145.5545.5545.5545.5545.55-
Jun 21, 202145.2745.2745.2745.2745.27-
Jun 18, 202145.0645.0645.0645.0645.06-
Jun 17, 202145.0145.0145.0145.0145.01-
Jun 16, 202144.6044.6044.6044.6044.60-
Jun 15, 202144.9044.9044.9044.9044.90-
Jun 14, 202145.1545.1545.1545.1545.15-
Jun 11, 202144.6344.6344.6344.6344.63-
Jun 10, 202144.4744.4744.4744.4744.47-
Jun 09, 202143.8443.8443.8443.8443.84-
Jun 08, 202143.9843.9843.9843.9843.98-
Jun 07, 202144.0444.0444.0444.0444.04-
Jun 04, 202143.9343.9343.9343.9343.93-
Jun 03, 202143.6943.6943.6943.6943.69-
Jun 02, 202144.4344.4344.4344.4344.43-
Jun 01, 202144.5944.5944.5944.5944.59-
May 28, 202144.2744.2744.2744.2744.27-
May 27, 202144.1144.1144.1144.1144.11-
May 26, 202144.0944.0944.0944.0944.09-
May 25, 202143.9743.9743.9743.9743.97-
May 24, 202143.6443.6443.6443.6443.64-
May 21, 202143.2043.2043.2043.2043.20-
May 20, 202143.4443.4443.4443.4443.44-
May 19, 202142.5942.5942.5942.5942.59-
May 18, 202142.5642.5642.5642.5642.56-
May 17, 202142.3342.3342.3342.3342.33-
May 14, 202142.3842.3842.3842.3842.38-
May 13, 202141.3741.3741.3741.3741.37-
May 12, 202141.5541.5541.5541.5541.55-
May 11, 202142.7242.7242.7242.7242.72-
May 10, 202142.6942.6942.6942.6942.69-
May 07, 202143.8143.8143.8143.8143.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...