Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 36 minutes

S&P Futures
4,151.25
+9.50(+0.23%)
Dow Futures
32,860.00
+68.00(+0.21%)
Nasdaq Futures
13,211.25
+28.00(+0.21%)
Russell 2000 Futures
1,945.80
+4.70(+0.24%)
Crude Oil
90.84
+0.08(+0.09%)
Gold
1,786.40
-0.40(-0.02%)

Advertisement

Morgan Stanley Institutional Fund, Inc. Growth Portfolio Class A (MSEGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.14

+0.45

(+1.19%)

At close: 08:01PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	38.14	38.14	38.14	38.14	38.14	-
Aug 05, 2022	37.69	37.69	37.69	37.69	37.69	-
Aug 04, 2022	36.80	36.80	36.80	36.80	36.80	-
Aug 03, 2022	36.46	36.46	36.46	36.46	36.46	-
Aug 02, 2022	34.70	34.70	34.70	34.70	34.70	-
Aug 01, 2022	33.67	33.67	33.67	33.67	33.67	-
Jul 29, 2022	33.15	33.15	33.15	33.15	33.15	-
Jul 28, 2022	32.86	32.86	32.86	32.86	32.86	-
Jul 27, 2022	32.48	32.48	32.48	32.48	32.48	-
Jul 26, 2022	30.73	30.73	30.73	30.73	30.73	-
Jul 25, 2022	32.28	32.28	32.28	32.28	32.28	-
Jul 22, 2022	32.69	32.69	32.69	32.69	32.69	-
Jul 21, 2022	34.58	34.58	34.58	34.58	34.58	-
Jul 20, 2022	33.91	33.91	33.91	33.91	33.91	-
Jul 19, 2022	32.23	32.23	32.23	32.23	32.23	-
Jul 18, 2022	31.39	31.39	31.39	31.39	31.39	-
Jul 15, 2022	31.07	31.07	31.07	31.07	31.07	-
Jul 14, 2022	30.20	30.20	30.20	30.20	30.20	-
Jul 13, 2022	30.89	30.89	30.89	30.89	30.89	-
Jul 12, 2022	31.21	31.21	31.21	31.21	31.21	-
Jul 11, 2022	31.61	31.61	31.61	31.61	31.61	-
Jul 08, 2022	33.07	33.07	33.07	33.07	33.07	-
Jul 07, 2022	33.10	33.10	33.10	33.10	33.10	-
Jul 06, 2022	31.66	31.66	31.66	31.66	31.66	-
Jul 05, 2022	32.19	32.19	32.19	32.19	32.19	-
Jul 01, 2022	30.16	30.16	30.16	30.16	30.16	-
Jun 30, 2022	29.21	29.21	29.21	29.21	29.21	-
Jun 29, 2022	30.19	30.19	30.19	30.19	30.19	-
Jun 28, 2022	30.57	30.57	30.57	30.57	30.57	-
Jun 27, 2022	32.14	32.14	32.14	32.14	32.14	-
Jun 24, 2022	32.95	32.95	32.95	32.95	32.95	-
Jun 23, 2022	31.45	31.45	31.45	31.45	31.45	-
Jun 22, 2022	29.34	29.34	29.34	29.34	29.34	-
Jun 21, 2022	29.09	29.09	29.09	29.09	29.09	-
Jun 17, 2022	28.07	28.07	28.07	28.07	28.07	-
Jun 16, 2022	27.09	27.09	27.09	27.09	27.09	-
Jun 15, 2022	29.01	29.01	29.01	29.01	29.01	-
Jun 14, 2022	27.60	27.60	27.60	27.60	27.60	-
Jun 13, 2022	27.73	27.73	27.73	27.73	27.73	-
Jun 10, 2022	30.03	30.03	30.03	30.03	30.03	-
Jun 09, 2022	31.88	31.88	31.88	31.88	31.88	-
Jun 08, 2022	33.43	33.43	33.43	33.43	33.43	-
Jun 07, 2022	32.96	32.96	32.96	32.96	32.96	-
Jun 06, 2022	32.30	32.30	32.30	32.30	32.30	-
Jun 03, 2022	32.08	32.08	32.08	32.08	32.08	-
Jun 02, 2022	33.60	33.60	33.60	33.60	33.60	-
Jun 01, 2022	31.37	31.37	31.37	31.37	31.37	-
May 31, 2022	32.18	32.18	32.18	32.18	32.18	-
May 27, 2022	32.91	32.91	32.91	32.91	32.91	-
May 26, 2022	31.34	31.34	31.34	31.34	31.34	-
May 25, 2022	30.34	30.34	30.34	30.34	30.34	-
May 24, 2022	29.21	29.21	29.21	29.21	29.21	-
May 23, 2022	31.81	31.81	31.81	31.81	31.81	-
May 20, 2022	31.90	31.90	31.90	31.90	31.90	-
May 19, 2022	32.37	32.37	32.37	32.37	32.37	-
May 18, 2022	30.79	30.79	30.79	30.79	30.79	-
May 17, 2022	32.53	32.53	32.53	32.53	32.53	-
May 16, 2022	31.69	31.69	31.69	31.69	31.69	-
May 13, 2022	33.62	33.62	33.62	33.62	33.62	-
May 12, 2022	30.49	30.49	30.49	30.49	30.49	-
May 11, 2022	29.05	29.05	29.05	29.05	29.05	-
May 10, 2022	30.97	30.97	30.97	30.97	30.97	-
May 09, 2022	31.25	31.25	31.25	31.25	31.25	-
May 06, 2022	34.60	34.60	34.60	34.60	34.60	-
May 05, 2022	36.72	36.72	36.72	36.72	36.72	-
May 04, 2022	40.58	40.58	40.58	40.58	40.58	-
May 03, 2022	39.34	39.34	39.34	39.34	39.34	-
May 02, 2022	39.90	39.90	39.90	39.90	39.90	-
Apr 29, 2022	38.68	38.68	38.68	38.68	38.68	-
Apr 28, 2022	40.72	40.72	40.72	40.72	40.72	-
Apr 27, 2022	39.06	39.06	39.06	39.06	39.06	-
Apr 26, 2022	39.67	39.67	39.67	39.67	39.67	-
Apr 25, 2022	41.89	41.89	41.89	41.89	41.89	-
Apr 22, 2022	40.76	40.76	40.76	40.76	40.76	-
Apr 21, 2022	41.90	41.90	41.90	41.90	41.90	-
Apr 20, 2022	44.27	44.27	44.27	44.27	44.27	-
Apr 19, 2022	46.56	46.56	46.56	46.56	46.56	-
Apr 18, 2022	44.90	44.90	44.90	44.90	44.90	-
Apr 14, 2022	46.01	46.01	46.01	46.01	46.01	-
Apr 13, 2022	47.84	47.84	47.84	47.84	47.84	-
Apr 12, 2022	46.18	46.18	46.18	46.18	46.18	-
Apr 11, 2022	46.50	46.50	46.50	46.50	46.50	-
Apr 08, 2022	46.81	46.81	46.81	46.81	46.81	-
Apr 07, 2022	47.88	47.88	47.88	47.88	47.88	-
Apr 06, 2022	48.09	48.09	48.09	48.09	48.09	-
Apr 05, 2022	50.53	50.53	50.53	50.53	50.53	-
Apr 04, 2022	52.79	52.79	52.79	52.79	52.79	-
Apr 01, 2022	50.61	50.61	50.61	50.61	50.61	-
Mar 31, 2022	49.71	49.71	49.71	49.71	49.71	-
Mar 30, 2022	50.83	50.83	50.83	50.83	50.83	-
Mar 29, 2022	52.67	52.67	52.67	52.67	52.67	-
Mar 28, 2022	50.15	50.15	50.15	50.15	50.15	-
Mar 25, 2022	48.39	48.39	48.39	48.39	48.39	-
Mar 24, 2022	50.30	50.30	50.30	50.30	50.30	-
Mar 23, 2022	49.48	49.48	49.48	49.48	49.48	-
Mar 22, 2022	49.82	49.82	49.82	49.82	49.82	-
Mar 21, 2022	47.72	47.72	47.72	47.72	47.72	-
Mar 18, 2022	49.45	49.45	49.45	49.45	49.45	-
Mar 17, 2022	46.81	46.81	46.81	46.81	46.81	-
Mar 16, 2022	44.42	44.42	44.42	44.42	44.42	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,151.25+9.50(+0.23%)

Dow Futures32,860.00+68.00(+0.21%)

Nasdaq Futures13,211.25+28.00(+0.21%)

Russell 2000 Futures1,945.80+4.70(+0.24%)

Crude Oil90.84+0.08(+0.09%)

Gold1,786.40-0.40(-0.02%)

Morgan Stanley Institutional Fund, Inc. Growth Portfolio Class A (MSEGX)

S&P Futures
4,151.25
+9.50(+0.23%)

Dow Futures
32,860.00
+68.00(+0.21%)

Nasdaq Futures
13,211.25
+28.00(+0.21%)

Russell 2000 Futures
1,945.80
+4.70(+0.24%)

Crude Oil
90.84
+0.08(+0.09%)

Gold
1,786.40
-0.40(-0.02%)