Advertisement
Advertisement
U.S. Markets open in 8 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.16+0.95 (+3.25%)
At close: 08:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 01, 202230.1630.1630.1630.1630.16-
Jun 30, 202229.2129.2129.2129.2129.21-
Jun 29, 202230.1930.1930.1930.1930.19-
Jun 28, 202230.5730.5730.5730.5730.57-
Jun 27, 202232.1432.1432.1432.1432.14-
Jun 24, 202232.9532.9532.9532.9532.95-
Jun 23, 202231.4531.4531.4531.4531.45-
Jun 22, 202229.3429.3429.3429.3429.34-
Jun 21, 202229.0929.0929.0929.0929.09-
Jun 17, 202228.0728.0728.0728.0728.07-
Jun 16, 202227.0927.0927.0927.0927.09-
Jun 15, 202229.0129.0129.0129.0129.01-
Jun 14, 202227.6027.6027.6027.6027.60-
Jun 13, 202227.7327.7327.7327.7327.73-
Jun 10, 202230.0330.0330.0330.0330.03-
Jun 09, 202231.8831.8831.8831.8831.88-
Jun 08, 202233.4333.4333.4333.4333.43-
Jun 07, 202232.9632.9632.9632.9632.96-
Jun 06, 202232.3032.3032.3032.3032.30-
Jun 03, 202232.0832.0832.0832.0832.08-
Jun 02, 202233.6033.6033.6033.6033.60-
Jun 01, 202231.3731.3731.3731.3731.37-
May 31, 202232.1832.1832.1832.1832.18-
May 27, 202232.9132.9132.9132.9132.91-
May 26, 202231.3431.3431.3431.3431.34-
May 25, 202230.3430.3430.3430.3430.34-
May 24, 202229.2129.2129.2129.2129.21-
May 23, 202231.8131.8131.8131.8131.81-
May 20, 202231.9031.9031.9031.9031.90-
May 19, 202232.3732.3732.3732.3732.37-
May 18, 202230.7930.7930.7930.7930.79-
May 17, 202232.5332.5332.5332.5332.53-
May 16, 202231.6931.6931.6931.6931.69-
May 13, 202233.6233.6233.6233.6233.62-
May 12, 202230.4930.4930.4930.4930.49-
May 11, 202229.0529.0529.0529.0529.05-
May 10, 202230.9730.9730.9730.9730.97-
May 09, 202231.2531.2531.2531.2531.25-
May 06, 202234.6034.6034.6034.6034.60-
May 05, 202236.7236.7236.7236.7236.72-
May 04, 202240.5840.5840.5840.5840.58-
May 03, 202239.3439.3439.3439.3439.34-
May 02, 202239.9039.9039.9039.9039.90-
Apr 29, 202238.6838.6838.6838.6838.68-
Apr 28, 202240.7240.7240.7240.7240.72-
Apr 27, 202239.0639.0639.0639.0639.06-
Apr 26, 202239.6739.6739.6739.6739.67-
Apr 25, 202241.8941.8941.8941.8941.89-
Apr 22, 202240.7640.7640.7640.7640.76-
Apr 21, 202241.9041.9041.9041.9041.90-
Apr 20, 202244.2744.2744.2744.2744.27-
Apr 19, 202246.5646.5646.5646.5646.56-
Apr 18, 202244.9044.9044.9044.9044.90-
Apr 14, 202246.0146.0146.0146.0146.01-
Apr 13, 202247.8447.8447.8447.8447.84-
Apr 12, 202246.1846.1846.1846.1846.18-
Apr 11, 202246.5046.5046.5046.5046.50-
Apr 08, 202246.8146.8146.8146.8146.81-
Apr 07, 202247.8847.8847.8847.8847.88-
Apr 06, 202248.0948.0948.0948.0948.09-
Apr 05, 202250.5350.5350.5350.5350.53-
Apr 04, 202252.7952.7952.7952.7952.79-
Apr 01, 202250.6150.6150.6150.6150.61-
Mar 31, 202249.7149.7149.7149.7149.71-
Mar 30, 202250.8350.8350.8350.8350.83-
Mar 29, 202252.6752.6752.6752.6752.67-
Mar 28, 202250.1550.1550.1550.1550.15-
Mar 25, 202248.3948.3948.3948.3948.39-
Mar 24, 202250.3050.3050.3050.3050.30-
Mar 23, 202249.4849.4849.4849.4849.48-
Mar 22, 202249.8249.8249.8249.8249.82-
Mar 21, 202247.7247.7247.7247.7247.72-
Mar 18, 202249.4549.4549.4549.4549.45-
Mar 17, 202246.8146.8146.8146.8146.81-
Mar 16, 202244.4244.4244.4244.4244.42-
Mar 15, 202240.4940.4940.4940.4940.49-
Mar 14, 202239.0239.0239.0239.0239.02-
Mar 11, 202241.2541.2541.2541.2541.25-
Mar 10, 202243.5643.5643.5643.5643.56-
Mar 09, 202244.9044.9044.9044.9044.90-
Mar 08, 202242.0342.0342.0342.0342.03-
Mar 07, 202242.0742.0742.0742.0742.07-
Mar 04, 202244.8144.8144.8144.8144.81-
Mar 03, 202247.1447.1447.1447.1447.14-
Mar 02, 202250.8550.8550.8550.8550.85-
Mar 01, 202251.0551.0551.0551.0551.05-
Feb 28, 202252.2852.2852.2852.2852.28-
Feb 25, 202251.0351.0351.0351.0351.03-
Feb 24, 202249.9749.9749.9749.9749.97-
Feb 23, 202246.5046.5046.5046.5046.50-
Feb 22, 202248.1648.1648.1648.1648.16-
Feb 18, 202249.4349.4349.4349.4349.43-
Feb 17, 202251.3951.3951.3951.3951.39-
Feb 16, 202253.8253.8253.8253.8253.82-
Feb 15, 202255.7055.7055.7055.7055.70-
Feb 14, 202253.3253.3253.3253.3253.32-
Feb 11, 202253.4553.4553.4553.4553.45-
Feb 10, 202255.6955.6955.6955.6955.69-
Feb 09, 202256.0256.0256.0256.0256.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement