Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,768.94 +1,486.41 (+2.43%) CMC Crypto 200
1,301.82 -0.25 (-0.02%)
Morgan Stanley Inst Advantage C (MSPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 27 Jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 26 Jun 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 25 Jun 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 24 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 21 Jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 20 Jun 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 18 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 17 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 14 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 13 Jun 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 Jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 11 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 07 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 06 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 05 Jun 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 04 Jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 03 Jun 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 31 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 30 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 29 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 28 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 24 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 23 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 22 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 21 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 20 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 17 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 16 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 15 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 14 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 13 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 10 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 09 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 08 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 07 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 06 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 03 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 02 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 01 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 30 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 29 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 26 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 25 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 24 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 23 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 22 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 19 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 18 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 17 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 16 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 15 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 12 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 11 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 10 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 09 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 08 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 05 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 04 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 03 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 02 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 01 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 28 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 27 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 26 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 25 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 22 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 19 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 18 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 15 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 14 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 13 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 11 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 08 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 07 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 06 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 05 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 01 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 29 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 28 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 27 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 26 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 23 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 22 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 21 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 20 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 16 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 13 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 12 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 09 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 08 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 07 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 06 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.