Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,165.89 -21.77 (-0.68%) Nikkei
37,059.57 -1,020.13 (-2.68%) Hang Seng
16,158.60 -227.27 (-1.39%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,829.30 -141.71 (-0.23%) CMC Crypto 200
1,278.31 +392.77 (+42.76%)
Morgan Stanley Inst Dynamic Value I (MAAQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 17 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 16 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 12 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 11 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 10 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 09 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 08 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 05 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 04 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 03 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 02 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 01 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 28 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 27 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 26 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 25 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 22 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 21 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 20 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 19 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 18 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 15 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 14 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 11 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 08 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 07 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 06 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 05 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 04 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 01 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 29 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 28 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 27 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 26 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 23 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 22 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 15 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 14 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 13 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 12 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 09 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 08 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 07 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 06 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 05 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 02 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 01 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 31 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 30 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 29 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 26 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 25 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 24 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 23 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 22 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 19 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 18 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 17 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 16 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 10 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 09 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 08 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 05 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 04 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 03 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 02 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 27 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 26 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 21 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 20 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 19 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 18 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 15 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 14 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 13 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 12 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 11 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 11 Dec 2023 | 0.244 Dividend | |||||
| 08 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.59 | - |
| 07 Dec 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.55 | - |
| 06 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.44 | - |
| 05 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.46 | - |
| 04 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.60 | - |
| 01 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.54 | - |
| 30 Nov 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.27 | - |
| 29 Nov 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.19 | - |
| 28 Nov 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.13 | - |
| 27 Nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.