Singapore markets close in 6 hours 15 minutes

Morgan Stanley Inst Global Franchise L (MSFLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.03-0.01 (-0.03%)
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202433.0333.0333.0333.0333.03-
30 Apr 202433.0433.0433.0433.0433.04-
29 Apr 202433.3933.3933.3933.3933.39-
26 Apr 202433.4733.4733.4733.4733.47-
25 Apr 202433.4933.4933.4933.4933.49-
24 Apr 202433.7333.7333.7333.7333.73-
23 Apr 202433.7533.7533.7533.7533.75-
22 Apr 202433.3233.3233.3233.3233.32-
19 Apr 202433.1333.1333.1333.1333.13-
18 Apr 202433.0433.0433.0433.0433.04-
17 Apr 202433.0933.0933.0933.0933.09-
16 Apr 202433.1033.1033.1033.1033.10-
15 Apr 202433.1033.1033.1033.1033.10-
12 Apr 202433.3433.3433.3433.3433.34-
11 Apr 202433.8333.8333.8333.8333.83-
10 Apr 202433.7933.7933.7933.7933.79-
09 Apr 202434.3334.3334.3334.3334.33-
08 Apr 202434.1934.1934.1934.1934.19-
05 Apr 202434.2234.2234.2234.2234.22-
04 Apr 202433.9733.9733.9733.9733.97-
03 Apr 202434.2734.2734.2734.2734.27-
02 Apr 202434.3634.3634.3634.3634.36-
01 Apr 202434.7334.7334.7334.7334.73-
28 Mar 202434.9934.9934.9934.9934.99-
27 Mar 202434.9634.9634.9634.9634.96-
26 Mar 202434.6534.6534.6534.6534.65-
25 Mar 202434.5834.5834.5834.5834.58-
22 Mar 202434.8534.8534.8534.8534.85-
21 Mar 202435.0035.0035.0035.0035.00-
20 Mar 202435.1135.1135.1135.1135.11-
19 Mar 202434.9634.9634.9634.9634.96-
18 Mar 202434.7934.7934.7934.7934.79-
15 Mar 202434.8434.8434.8434.8434.84-
14 Mar 202435.3235.3235.3235.3235.32-
13 Mar 202435.4635.4635.4635.4635.46-
12 Mar 202435.4635.4635.4635.4635.46-
11 Mar 202435.1735.1735.1735.1735.17-
08 Mar 202435.2335.2335.2335.2335.23-
07 Mar 202435.2735.2735.2735.2735.27-
06 Mar 202434.9534.9534.9534.9534.95-
05 Mar 202434.8034.8034.8034.8034.80-
04 Mar 202435.1235.1235.1235.1235.12-
01 Mar 202435.0835.0835.0835.0835.08-
29 Feb 202435.0035.0035.0035.0035.00-
28 Feb 202435.0935.0935.0935.0935.09-
27 Feb 202435.3535.3535.3535.3535.35-
26 Feb 202435.3635.3635.3635.3635.36-
23 Feb 202435.4635.4635.4635.4635.46-
22 Feb 202435.3535.3535.3535.3535.35-
21 Feb 202434.8334.8334.8334.8334.83-
20 Feb 202434.7234.7234.7234.7234.72-
16 Feb 202434.7134.7134.7134.7134.71-
15 Feb 202434.7434.7434.7434.7434.74-
14 Feb 202434.5034.5034.5034.5034.50-
13 Feb 202434.2634.2634.2634.2634.26-
12 Feb 202434.7834.7834.7834.7834.78-
09 Feb 202434.8634.8634.8634.8634.86-
08 Feb 202434.7834.7834.7834.7834.78-
07 Feb 202434.7134.7134.7134.7134.71-
06 Feb 202434.5334.5334.5334.5334.53-
05 Feb 202434.3734.3734.3734.3734.37-
02 Feb 202434.5534.5534.5534.5534.55-
01 Feb 202434.6134.6134.6134.6134.61-
31 Jan 202434.1034.1034.1034.1034.10-
30 Jan 202434.5234.5234.5234.5234.52-
29 Jan 202434.4034.4034.4034.4034.40-
26 Jan 202434.1634.1634.1634.1634.16-
25 Jan 202433.9833.9833.9833.9833.98-
24 Jan 202433.8533.8533.8533.8533.85-
23 Jan 202433.8533.8533.8533.8533.85-
22 Jan 202433.8033.8033.8033.8033.80-
19 Jan 202433.7933.7933.7933.7933.79-
18 Jan 202433.5733.5733.5733.5733.57-
17 Jan 202433.3733.3733.3733.3733.37-
16 Jan 202433.4433.4433.4433.4433.44-
12 Jan 202433.5933.5933.5933.5933.59-
11 Jan 202433.4433.4433.4433.4433.44-
10 Jan 202433.4033.4033.4033.4033.40-
09 Jan 202433.1633.1633.1633.1633.16-
08 Jan 202433.3033.3033.3033.3033.30-
05 Jan 202432.8132.8132.8132.8132.81-
04 Jan 202432.8832.8832.8832.8832.88-
03 Jan 202432.8132.8132.8132.8132.81-
02 Jan 202433.1333.1333.1333.1333.13-
29 Dec 202333.4133.4133.4133.4133.41-
28 Dec 202333.4433.4433.4433.4433.44-
27 Dec 202333.4533.4533.4533.4533.45-
26 Dec 202333.3033.3033.3033.3033.30-
22 Dec 202333.2133.2133.2133.2133.21-
21 Dec 202333.1133.1133.1133.1133.11-
20 Dec 202332.8132.8132.8132.8132.81-
19 Dec 202333.2733.2733.2733.2733.27-
18 Dec 202333.1433.1433.1433.1433.14-
15 Dec 202333.0033.0033.0033.0033.00-
15 Dec 20230.061 Dividend
15 Dec 20230.373 Capital gain
14 Dec 202333.6233.6233.6233.6233.19-
13 Dec 202333.7233.7233.7233.7233.28-
12 Dec 202333.3033.3033.3033.3032.87-
11 Dec 202333.1233.1233.1233.1232.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...