Singapore markets close in 3 hours 9 minutes

Morgan Stanley Insight R6 (MCRTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.17+0.34 (+1.04%)
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202433.1733.1733.1733.1733.17-
17 May 202432.8332.8332.8332.8332.83-
16 May 202432.4932.4932.4932.4932.49-
15 May 202432.7032.7032.7032.7032.70-
14 May 202432.2032.2032.2032.2032.20-
13 May 202431.9531.9531.9531.9531.95-
10 May 202431.6531.6531.6531.6531.65-
09 May 202432.2932.2932.2932.2932.29-
08 May 202432.2132.2132.2132.2132.21-
07 May 202433.3633.3633.3633.3633.36-
06 May 202433.7033.7033.7033.7033.70-
03 May 202433.0333.0333.0333.0333.03-
02 May 202432.9232.9232.9232.9232.92-
01 May 202432.1532.1532.1532.1532.15-
30 Apr 202432.0732.0732.0732.0732.07-
29 Apr 202433.0433.0433.0433.0433.04-
26 Apr 202432.6932.6932.6932.6932.69-
25 Apr 202432.0432.0432.0432.0432.04-
24 Apr 202432.3632.3632.3632.3632.36-
23 Apr 202432.4232.4232.4232.4232.42-
22 Apr 202431.5731.5731.5731.5731.57-
19 Apr 202431.3331.3331.3331.3331.33-
18 Apr 202431.8331.8331.8331.8331.83-
17 Apr 202431.8931.8931.8931.8931.89-
16 Apr 202432.2732.2732.2732.2732.27-
15 Apr 202432.3732.3732.3732.3732.37-
12 Apr 202433.6133.6133.6133.6133.61-
11 Apr 202434.5834.5834.5834.5834.58-
10 Apr 202434.2134.2134.2134.2134.21-
09 Apr 202434.7234.7234.7234.7234.72-
08 Apr 202434.5034.5034.5034.5034.50-
05 Apr 202434.1334.1334.1334.1334.13-
04 Apr 202433.9533.9533.9533.9533.95-
03 Apr 202434.3134.3134.3134.3134.31-
02 Apr 202434.4834.4834.4834.4834.48-
01 Apr 202435.0735.0735.0735.0735.07-
28 Mar 202435.4735.4735.4735.4735.47-
27 Mar 202435.7835.7835.7835.7835.78-
26 Mar 202435.6135.6135.6135.6135.61-
25 Mar 202435.4135.4135.4135.4135.41-
22 Mar 202434.8734.8734.8734.8734.87-
21 Mar 202435.2035.2035.2035.2035.20-
20 Mar 202435.1635.1635.1635.1635.16-
19 Mar 202433.8733.8733.8733.8733.87-
18 Mar 202433.8433.8433.8433.8433.84-
15 Mar 202433.9733.9733.9733.9733.97-
14 Mar 202434.2134.2134.2134.2134.21-
13 Mar 202435.0335.0335.0335.0335.03-
12 Mar 202434.7334.7334.7334.7334.73-
11 Mar 202434.5834.5834.5834.5834.58-
08 Mar 202434.8034.8034.8034.8034.80-
07 Mar 202434.5834.5834.5834.5834.58-
06 Mar 202434.1434.1434.1434.1434.14-
05 Mar 202433.6333.6333.6333.6333.63-
04 Mar 202434.9034.9034.9034.9034.90-
01 Mar 202434.9834.9834.9834.9834.98-
29 Feb 202434.5334.5334.5334.5334.53-
28 Feb 202434.7234.7234.7234.7234.72-
27 Feb 202435.0335.0335.0335.0335.03-
26 Feb 202434.3134.3134.3134.3134.31-
23 Feb 202433.9833.9833.9833.9833.98-
22 Feb 202433.7933.7933.7933.7933.79-
21 Feb 202433.1133.1133.1133.1133.11-
20 Feb 202433.8733.8733.8733.8733.87-
16 Feb 202434.6034.6034.6034.6034.60-
15 Feb 202435.2435.2435.2435.2435.24-
14 Feb 202434.6734.6734.6734.6734.67-
13 Feb 202433.3633.3633.3633.3633.36-
12 Feb 202434.7634.7634.7634.7634.76-
09 Feb 202434.6134.6134.6134.6134.61-
08 Feb 202433.9633.9633.9633.9633.96-
07 Feb 202432.6632.6632.6632.6632.66-
06 Feb 202432.1232.1232.1232.1232.12-
05 Feb 202431.5031.5031.5031.5031.50-
02 Feb 202431.9431.9431.9431.9431.94-
01 Feb 202431.1231.1231.1231.1231.12-
31 Jan 202431.0431.0431.0431.0431.04-
30 Jan 202431.8431.8431.8431.8431.84-
29 Jan 202432.4932.4932.4932.4932.49-
26 Jan 202431.4931.4931.4931.4931.49-
25 Jan 202431.3231.3231.3231.3231.32-
24 Jan 202431.4431.4431.4431.4431.44-
23 Jan 202431.7831.7831.7831.7831.78-
22 Jan 202431.8931.8931.8931.8931.89-
19 Jan 202431.3131.3131.3131.3131.31-
18 Jan 202430.8330.8330.8330.8330.83-
17 Jan 202430.9530.9530.9530.9530.95-
16 Jan 202431.2331.2331.2331.2331.23-
12 Jan 202431.5531.5531.5531.5531.55-
11 Jan 202432.0632.0632.0632.0632.06-
10 Jan 202432.2032.2032.2032.2032.20-
09 Jan 202432.1132.1132.1132.1132.11-
08 Jan 202432.0932.0932.0932.0932.09-
05 Jan 202431.2331.2331.2331.2331.23-
04 Jan 202431.2331.2331.2331.2331.23-
03 Jan 202431.1531.1531.1531.1531.15-
02 Jan 202432.1932.1932.1932.1932.19-
29 Dec 202333.2033.2033.2033.2033.20-
28 Dec 202333.7933.7933.7933.7933.79-
27 Dec 202333.9333.9333.9333.9333.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...