Singapore markets open in 14 minutes

Morgan Stanley Inst Permanence A (MSHNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.27-0.04 (-0.30%)
At close: 08:00PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 202413.3113.3113.3113.3113.31-
15 Apr 202413.3813.3813.3813.3813.38-
12 Apr 202413.5613.5613.5613.5613.56-
11 Apr 202413.7813.7813.7813.7813.78-
10 Apr 202413.7513.7513.7513.7513.75-
09 Apr 202414.0514.0514.0514.0514.05-
08 Apr 202413.9913.9913.9913.9913.99-
05 Apr 202413.9913.9913.9913.9913.99-
04 Apr 202413.8913.8913.8913.8913.89-
03 Apr 202413.9713.9713.9713.9713.97-
02 Apr 202413.9713.9713.9713.9713.97-
01 Apr 202414.1314.1314.1314.1314.13-
28 Mar 202414.2614.2614.2614.2614.26-
27 Mar 202414.1914.1914.1914.1914.19-
26 Mar 202414.0814.0814.0814.0814.08-
25 Mar 202414.0414.0414.0414.0414.04-
22 Mar 202414.0914.0914.0914.0914.09-
21 Mar 202414.1814.1814.1814.1814.18-
20 Mar 202414.1014.1014.1014.1014.10-
19 Mar 202413.9513.9513.9513.9513.95-
18 Mar 202413.8613.8613.8613.8613.86-
15 Mar 202413.8313.8313.8313.8313.83-
14 Mar 202413.9013.9013.9013.9013.90-
13 Mar 202414.0814.0814.0814.0814.08-
12 Mar 202414.0514.0514.0514.0514.05-
11 Mar 202414.0514.0514.0514.0514.05-
08 Mar 202414.1114.1114.1114.1114.11-
07 Mar 202414.1614.1614.1614.1614.16-
06 Mar 202413.9213.9213.9213.9213.92-
05 Mar 202413.7913.7913.7913.7913.79-
04 Mar 202414.0314.0314.0314.0314.03-
01 Mar 202413.9613.9613.9613.9613.96-
29 Feb 202413.8413.8413.8413.8413.84-
28 Feb 202413.7113.7113.7113.7113.71-
27 Feb 202413.6713.6713.6713.6713.67-
26 Feb 202413.6213.6213.6213.6213.62-
23 Feb 202413.6013.6013.6013.6013.60-
22 Feb 202413.5613.5613.5613.5613.56-
21 Feb 202413.3213.3213.3213.3213.32-
20 Feb 202413.3513.3513.3513.3513.35-
16 Feb 202413.4113.4113.4113.4113.41-
15 Feb 202413.4313.4313.4313.4313.43-
14 Feb 202413.3613.3613.3613.3613.36-
13 Feb 202413.0613.0613.0613.0613.06-
12 Feb 202413.3313.3313.3313.3313.33-
09 Feb 202413.3413.3413.3413.3413.34-
08 Feb 202413.0013.0013.0013.0013.00-
07 Feb 202412.8012.8012.8012.8012.80-
06 Feb 202412.7412.7412.7412.7412.74-
05 Feb 202412.6012.6012.6012.6012.60-
02 Feb 202412.7512.7512.7512.7512.75-
01 Feb 202412.6812.6812.6812.6812.68-
31 Jan 202412.5112.5112.5112.5112.51-
30 Jan 202412.7412.7412.7412.7412.74-
29 Jan 202412.7812.7812.7812.7812.78-
26 Jan 202412.6212.6212.6212.6212.62-
25 Jan 202412.5912.5912.5912.5912.59-
24 Jan 202412.5312.5312.5312.5312.53-
23 Jan 202412.6112.6112.6112.6112.61-
22 Jan 202412.6312.6312.6312.6312.63-
19 Jan 202412.4912.4912.4912.4912.49-
18 Jan 202412.3612.3612.3612.3612.36-
17 Jan 202412.2612.2612.2612.2612.26-
16 Jan 202412.3712.3712.3712.3712.37-
12 Jan 202412.4612.4612.4612.4612.46-
11 Jan 202412.4912.4912.4912.4912.49-
10 Jan 202412.5112.5112.5112.5112.51-
09 Jan 202412.4512.4512.4512.4512.45-
08 Jan 202412.4712.4712.4712.4712.47-
05 Jan 202412.2512.2512.2512.2512.25-
04 Jan 202412.2512.2512.2512.2512.25-
03 Jan 202412.2012.2012.2012.2012.20-
02 Jan 202412.4812.4812.4812.4812.48-
29 Dec 202312.6012.6012.6012.6012.60-
28 Dec 202312.7012.7012.7012.7012.70-
27 Dec 202312.7212.7212.7212.7212.72-
26 Dec 202312.6412.6412.6412.6412.64-
22 Dec 202312.5812.5812.5812.5812.58-
21 Dec 202312.5512.5512.5512.5512.55-
20 Dec 202312.3912.3912.3912.3912.39-
19 Dec 202312.5512.5512.5512.5512.55-
18 Dec 202312.4312.4312.4312.4312.43-
15 Dec 202312.4112.4112.4112.4112.41-
14 Dec 202312.5112.5112.5112.5112.51-
13 Dec 202312.2312.2312.2312.2312.23-
12 Dec 202311.9311.9311.9311.9311.93-
11 Dec 202311.9411.9411.9411.9411.94-
11 Dec 20230 Dividend
11 Dec 20231.29 Capital gain
08 Dec 202313.1713.1713.1713.1711.88-
07 Dec 202313.1613.1613.1613.1611.87-
06 Dec 202313.1613.1613.1613.1611.87-
05 Dec 202313.1613.1613.1613.1611.87-
04 Dec 202313.2213.2213.2213.2211.93-
01 Dec 202313.1713.1713.1713.1711.88-
30 Nov 202312.9512.9512.9512.9511.68-
29 Nov 202312.9512.9512.9512.9511.68-
28 Nov 202312.8612.8612.8612.8611.60-
27 Nov 202312.8412.8412.8412.8411.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...