Mail

MSHNX - Morgan Stanley Institutional Fund, Inc. Permanence Portfolio

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	12.65	12.65	12.65	12.65	12.65	-
25 May 2023	12.65	12.65	12.65	12.65	12.65	-
24 May 2023	12.65	12.65	12.65	12.65	12.65	-
23 May 2023	12.69	12.69	12.69	12.69	12.69	-
22 May 2023	12.88	12.88	12.88	12.88	12.88	-
19 May 2023	12.87	12.87	12.87	12.87	12.87	-
18 May 2023	12.92	12.92	12.92	12.92	12.92	-
17 May 2023	12.71	12.71	12.71	12.71	12.71	-
16 May 2023	12.56	12.56	12.56	12.56	12.56	-
15 May 2023	12.63	12.63	12.63	12.63	12.63	-
12 May 2023	12.57	12.57	12.57	12.57	12.57	-
11 May 2023	12.62	12.62	12.62	12.62	12.62	-
10 May 2023	12.63	12.63	12.63	12.63	12.63	-
09 May 2023	12.46	12.46	12.46	12.46	12.46	-
08 May 2023	12.51	12.51	12.51	12.51	12.51	-
05 May 2023	12.47	12.47	12.47	12.47	12.47	-
04 May 2023	12.32	12.32	12.32	12.32	12.32	-
03 May 2023	12.40	12.40	12.40	12.40	12.40	-
02 May 2023	12.41	12.41	12.41	12.41	12.41	-
01 May 2023	12.50	12.50	12.50	12.50	12.50	-
28 Apr 2023	12.57	12.57	12.57	12.57	12.57	-
27 Apr 2023	12.67	12.67	12.67	12.67	12.67	-
26 Apr 2023	12.46	12.46	12.46	12.46	12.46	-
25 Apr 2023	12.46	12.46	12.46	12.46	12.46	-
24 Apr 2023	12.77	12.77	12.77	12.77	12.77	-
21 Apr 2023	12.76	12.76	12.76	12.76	12.76	-
20 Apr 2023	12.69	12.69	12.69	12.69	12.69	-
19 Apr 2023	12.75	12.75	12.75	12.75	12.75	-
18 Apr 2023	12.78	12.78	12.78	12.78	12.78	-
17 Apr 2023	12.76	12.76	12.76	12.76	12.76	-
14 Apr 2023	12.77	12.77	12.77	12.77	12.77	-
13 Apr 2023	12.85	12.85	12.85	12.85	12.85	-
12 Apr 2023	12.67	12.67	12.67	12.67	12.67	-
11 Apr 2023	12.70	12.70	12.70	12.70	12.70	-
10 Apr 2023	12.65	12.65	12.65	12.65	12.65	-
06 Apr 2023	12.62	12.62	12.62	12.62	12.62	-
05 Apr 2023	12.54	12.54	12.54	12.54	12.54	-
04 Apr 2023	12.67	12.67	12.67	12.67	12.67	-
03 Apr 2023	12.71	12.71	12.71	12.71	12.71	-
31 Mar 2023	12.72	12.72	12.72	12.72	12.72	-
30 Mar 2023	12.48	12.48	12.48	12.48	12.48	-
29 Mar 2023	12.38	12.38	12.38	12.38	12.38	-
28 Mar 2023	12.23	12.23	12.23	12.23	12.23	-
27 Mar 2023	12.24	12.24	12.24	12.24	12.24	-
24 Mar 2023	12.21	12.21	12.21	12.21	12.21	-
23 Mar 2023	12.17	12.17	12.17	12.17	12.17	-
22 Mar 2023	12.07	12.07	12.07	12.07	12.07	-
21 Mar 2023	12.27	12.27	12.27	12.27	12.27	-
20 Mar 2023	12.10	12.10	12.10	12.10	12.10	-
17 Mar 2023	12.05	12.05	12.05	12.05	12.05	-
16 Mar 2023	12.15	12.15	12.15	12.15	12.15	-
15 Mar 2023	11.85	11.85	11.85	11.85	11.85	-
14 Mar 2023	11.89	11.89	11.89	11.89	11.89	-
13 Mar 2023	11.70	11.70	11.70	11.70	11.70	-
10 Mar 2023	11.59	11.59	11.59	11.59	11.59	-
09 Mar 2023	11.83	11.83	11.83	11.83	11.83	-
08 Mar 2023	12.07	12.07	12.07	12.07	12.07	-
07 Mar 2023	12.02	12.02	12.02	12.02	12.02	-
06 Mar 2023	12.15	12.15	12.15	12.15	12.15	-
03 Mar 2023	12.23	12.23	12.23	12.23	12.23	-
02 Mar 2023	12.04	12.04	12.04	12.04	12.04	-
01 Mar 2023	11.90	11.90	11.90	11.90	11.90	-
28 Feb 2023	12.02	12.02	12.02	12.02	12.02	-
27 Feb 2023	12.04	12.04	12.04	12.04	12.04	-
24 Feb 2023	11.98	11.98	11.98	11.98	11.98	-
23 Feb 2023	12.19	12.19	12.19	12.19	12.19	-
22 Feb 2023	12.13	12.13	12.13	12.13	12.13	-
21 Feb 2023	12.12	12.12	12.12	12.12	12.12	-
17 Feb 2023	12.42	12.42	12.42	12.42	12.42	-
16 Feb 2023	12.52	12.52	12.52	12.52	12.52	-
15 Feb 2023	12.71	12.71	12.71	12.71	12.71	-
14 Feb 2023	12.58	12.58	12.58	12.58	12.58	-
13 Feb 2023	12.49	12.49	12.49	12.49	12.49	-
10 Feb 2023	12.27	12.27	12.27	12.27	12.27	-
09 Feb 2023	12.30	12.30	12.30	12.30	12.30	-
08 Feb 2023	12.40	12.40	12.40	12.40	12.40	-
07 Feb 2023	12.54	12.54	12.54	12.54	12.54	-
06 Feb 2023	12.45	12.45	12.45	12.45	12.45	-
03 Feb 2023	12.62	12.62	12.62	12.62	12.62	-
02 Feb 2023	12.91	12.91	12.91	12.91	12.91	-
01 Feb 2023	12.59	12.59	12.59	12.59	12.59	-
31 Jan 2023	12.33	12.33	12.33	12.33	12.33	-
30 Jan 2023	12.06	12.06	12.06	12.06	12.06	-
27 Jan 2023	12.26	12.26	12.26	12.26	12.26	-
26 Jan 2023	12.15	12.15	12.15	12.15	12.15	-
25 Jan 2023	12.10	12.10	12.10	12.10	12.10	-
24 Jan 2023	12.06	12.06	12.06	12.06	12.06	-
23 Jan 2023	12.10	12.10	12.10	12.10	12.10	-
20 Jan 2023	11.93	11.93	11.93	11.93	11.93	-
19 Jan 2023	11.62	11.62	11.62	11.62	11.62	-
18 Jan 2023	11.77	11.77	11.77	11.77	11.77	-
17 Jan 2023	11.89	11.89	11.89	11.89	11.89	-
13 Jan 2023	11.88	11.88	11.88	11.88	11.88	-
12 Jan 2023	11.81	11.81	11.81	11.81	11.81	-
11 Jan 2023	11.73	11.73	11.73	11.73	11.73	-
10 Jan 2023	11.51	11.51	11.51	11.51	11.51	-
09 Jan 2023	11.37	11.37	11.37	11.37	11.37	-
06 Jan 2023	11.23	11.23	11.23	11.23	11.23	-
05 Jan 2023	10.99	10.99	10.99	10.99	10.99	-
04 Jan 2023	11.26	11.26	11.26	11.26	11.26	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...