Singapore markets closed

Morgan Stanley Variable Insurance Fund, Inc. - Global Strategist Portfolio (MGTPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.72+0.03 (+0.35%)
As of 08:05AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024------
09 May 20248.728.728.728.728.72-
08 May 20248.698.698.698.698.69-
07 May 20248.708.708.708.708.70-
06 May 20248.688.688.688.688.68-
03 May 20248.638.638.638.638.63-
02 May 20248.568.568.568.568.56-
01 May 20248.488.488.488.488.48-
30 Apr 20248.498.498.498.498.49-
29 Apr 20248.598.598.598.598.59-
26 Apr 20248.558.558.558.558.55-
25 Apr 20248.508.508.508.508.50-
24 Apr 20248.538.538.538.538.53-
23 Apr 20248.538.538.538.538.53-
22 Apr 20248.468.468.468.468.46-
19 Apr 20248.418.418.418.418.41-
18 Apr 20248.448.448.448.448.44-
17 Apr 20248.458.458.458.458.45-
16 Apr 20248.458.458.458.458.45-
15 Apr 20248.508.508.508.508.50-
12 Apr 20248.588.588.588.588.58-
11 Apr 20248.658.658.658.658.65-
10 Apr 20248.648.648.648.648.64-
09 Apr 20248.738.738.738.738.73-
08 Apr 20248.708.708.708.708.70-
05 Apr 20248.698.698.698.698.69-
04 Apr 20248.688.688.688.688.68-
03 Apr 20248.718.718.718.718.71-
02 Apr 20248.698.698.698.698.69-
01 Apr 20248.728.728.728.728.72-
28 Mar 20248.758.758.758.758.75-
27 Mar 20248.758.758.758.758.75-
26 Mar 20248.718.718.718.718.71-
25 Mar 20248.718.718.718.718.71-
22 Mar 20248.738.738.738.738.73-
21 Mar 20248.748.748.748.748.74-
20 Mar 20248.728.728.728.728.72-
19 Mar 20248.678.678.678.678.67-
18 Mar 20248.658.658.658.658.65-
15 Mar 20248.648.648.648.648.64-
14 Mar 20248.678.678.678.678.67-
13 Mar 20248.728.728.728.728.72-
12 Mar 20248.728.728.728.728.72-
11 Mar 20248.688.688.688.688.68-
08 Mar 20248.698.698.698.698.69-
07 Mar 20248.708.708.708.708.70-
06 Mar 20248.638.638.638.638.63-
05 Mar 20248.598.598.598.598.59-
04 Mar 20248.618.618.618.618.61-
01 Mar 20248.628.628.628.628.62-
29 Feb 20248.568.568.568.568.56-
28 Feb 20248.548.548.548.548.54-
27 Feb 20248.558.558.558.558.55-
26 Feb 20248.558.558.558.558.55-
23 Feb 20248.578.578.578.578.57-
22 Feb 20248.568.568.568.568.56-
21 Feb 20248.478.478.478.478.47-
20 Feb 20248.478.478.478.478.47-
16 Feb 20248.478.478.478.478.47-
15 Feb 20248.498.498.498.498.49-
14 Feb 20248.448.448.448.448.44-
13 Feb 20248.388.388.388.388.38-
12 Feb 20248.478.478.478.478.47-
09 Feb 20248.478.478.478.478.47-
08 Feb 20248.458.458.458.458.45-
07 Feb 20248.478.478.478.478.47-
06 Feb 20248.458.458.458.458.45-
05 Feb 20248.428.428.428.428.42-
02 Feb 20248.478.478.478.478.47-
01 Feb 20248.498.498.498.498.49-
31 Jan 20248.438.438.438.438.43-
30 Jan 20248.488.488.488.488.48-
29 Jan 20248.488.488.488.488.48-
26 Jan 20248.428.428.428.428.42-
25 Jan 20248.448.448.448.448.44-
24 Jan 20248.418.418.418.418.41-
23 Jan 20248.398.398.398.398.39-
22 Jan 20248.398.398.398.398.39-
19 Jan 20248.378.378.378.378.37-
18 Jan 20248.318.318.318.318.31-
17 Jan 20248.308.308.308.308.30-
16 Jan 20248.348.348.348.348.34-
12 Jan 20248.428.428.428.428.42-
11 Jan 20248.428.428.428.428.42-
10 Jan 20248.418.418.418.418.41-
09 Jan 20248.408.408.408.408.40-
08 Jan 20248.438.438.438.438.43-
05 Jan 20248.378.378.378.378.37-
04 Jan 20248.378.378.378.378.37-
03 Jan 20248.398.398.398.398.39-
02 Jan 20248.448.448.448.448.44-
29 Dec 20238.498.498.498.498.49-
28 Dec 20238.518.518.518.518.51-
27 Dec 20238.518.518.518.518.51-
26 Dec 20238.478.478.478.478.47-
22 Dec 20238.448.448.448.448.44-
21 Dec 20238.448.448.448.448.44-
20 Dec 20238.378.378.378.378.37-
19 Dec 20238.438.438.438.438.43-
18 Dec 20238.388.388.388.388.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...