Advertisement
U.S. markets closed

Morgan Stanley Inst US Real Estate I (MSUSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
8.91+0.07 (+0.79%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.918.918.918.918.91-
Mar 27, 20248.848.848.848.848.84-
Mar 26, 20248.628.628.628.628.62-
Mar 25, 20248.658.658.658.658.65-
Mar 22, 20248.728.728.728.728.72-
Mar 21, 20248.838.838.838.838.83-
Mar 20, 20248.798.798.798.798.79-
Mar 19, 20248.758.758.758.758.75-
Mar 18, 20248.758.758.758.758.75-
Mar 15, 20248.748.748.748.748.74-
Mar 14, 20248.768.768.768.768.76-
Mar 13, 20248.898.898.898.898.89-
Mar 12, 20248.948.948.948.948.94-
Mar 11, 20248.948.948.948.948.94-
Mar 08, 20248.998.998.998.998.99-
Mar 07, 20248.938.938.938.938.93-
Mar 06, 20248.908.908.908.908.90-
Mar 05, 20248.868.868.868.868.86-
Mar 04, 20248.978.978.978.978.97-
Mar 01, 20248.888.888.888.888.88-
Feb 29, 20248.808.808.808.808.80-
Feb 28, 20248.748.748.748.748.74-
Feb 27, 20248.678.678.678.678.67-
Feb 26, 20248.668.668.668.668.66-
Feb 23, 20248.748.748.748.748.74-
Feb 22, 20248.758.758.758.758.75-
Feb 21, 20248.738.738.738.738.73-
Feb 20, 20248.658.658.658.658.65-
Feb 16, 20248.678.678.678.678.67-
Feb 15, 20248.768.768.768.768.76-
Feb 14, 20248.558.558.558.558.55-
Feb 13, 20248.498.498.498.498.49-
Feb 12, 20248.638.638.638.638.63-
Feb 09, 20248.658.658.658.658.65-
Feb 08, 20248.638.638.638.638.63-
Feb 07, 20248.568.568.568.568.56-
Feb 06, 20248.578.578.578.578.57-
Feb 05, 20248.478.478.478.478.47-
Feb 02, 20248.638.638.638.638.63-
Feb 01, 20248.728.728.728.728.72-
Jan 31, 20248.578.578.578.578.57-
Jan 30, 20248.658.658.658.658.65-
Jan 29, 20248.728.728.728.728.72-
Jan 26, 20248.668.668.668.668.66-
Jan 25, 20248.678.678.678.678.67-
Jan 24, 20248.598.598.598.598.59-
Jan 23, 20248.708.708.708.708.70-
Jan 22, 20248.758.758.758.758.75-
Jan 19, 20248.728.728.728.728.72-
Jan 18, 20248.618.618.618.618.61-
Jan 17, 20248.688.688.688.688.68-
Jan 16, 20248.838.838.838.838.83-
Jan 12, 20248.888.888.888.888.88-
Jan 11, 20248.818.818.818.818.81-
Jan 10, 20248.918.918.918.918.91-
Jan 09, 20248.888.888.888.888.88-
Jan 08, 20248.928.928.928.928.92-
Jan 05, 20248.798.798.798.798.79-
Jan 04, 20248.808.808.808.808.80-
Jan 03, 20248.818.818.818.818.81-
Jan 02, 20249.019.019.019.019.01-
Dec 29, 20238.928.928.928.928.92-
Dec 28, 20239.039.039.039.039.03-
Dec 27, 20238.948.948.948.948.94-
Dec 26, 20238.918.918.918.918.91-
Dec 22, 20238.848.848.848.848.84-
Dec 21, 20238.828.828.828.828.82-
Dec 20, 20238.738.738.738.738.73-
Dec 19, 20238.868.868.868.868.86-
Dec 18, 20238.808.808.808.808.80-
Dec 15, 20238.838.838.838.838.83-
Dec 14, 20238.958.958.958.958.95-
Dec 13, 20238.738.738.738.738.73-
Dec 12, 20238.448.448.448.448.44-
Dec 11, 20238.428.428.428.428.42-
Dec 11, 20230.03 Dividend
Dec 08, 20238.418.418.418.418.38-
Dec 07, 20238.408.408.408.408.37-
Dec 06, 20238.398.398.398.398.36-
Dec 05, 20238.458.458.458.458.42-
Dec 04, 20238.508.508.508.508.47-
Dec 01, 20238.448.448.448.448.41-
Nov 30, 20238.278.278.278.278.24-
Nov 29, 20238.198.198.198.198.16-
Nov 28, 20238.178.178.178.178.14-
Nov 27, 20238.168.168.168.168.13-
Nov 24, 20238.158.158.158.158.12-
Nov 22, 20238.128.128.128.128.09-
Nov 21, 20238.098.098.098.098.06-
Nov 20, 20238.128.128.128.128.09-
Nov 17, 20238.068.068.068.068.03-
Nov 16, 20238.078.078.078.078.04-
Nov 15, 20238.098.098.098.098.06-
Nov 14, 20238.098.098.098.098.06-
Nov 13, 20237.727.727.727.727.69-
Nov 10, 20237.797.797.797.797.76-
Nov 09, 20237.727.727.727.727.69-
Nov 08, 20237.837.837.837.837.80-
Nov 07, 20237.787.787.787.787.75-
Nov 06, 20237.877.877.877.877.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...