Singapore markets closed

Morgan Stanley Inst High Yield A (MSYPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.38-0.02 (-0.24%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 20248.388.388.388.388.38-
24 Apr 20248.408.408.408.408.40-
23 Apr 20248.408.408.408.408.40-
22 Apr 20248.378.378.378.378.37-
19 Apr 20248.368.368.368.368.36-
18 Apr 20248.358.358.358.358.35-
17 Apr 20248.368.368.368.368.36-
16 Apr 20248.368.368.368.368.36-
15 Apr 20248.398.398.398.398.39-
12 Apr 20248.418.418.418.418.41-
11 Apr 20248.418.418.418.418.41-
10 Apr 20248.438.438.438.438.43-
09 Apr 20248.468.468.468.468.46-
08 Apr 20248.458.458.458.458.45-
05 Apr 20248.458.458.458.458.45-
04 Apr 20248.468.468.468.468.46-
03 Apr 20248.458.458.458.458.45-
02 Apr 20248.458.458.458.458.45-
01 Apr 20248.518.518.518.518.51-
28 Mar 20248.528.528.528.528.52-
27 Mar 20248.518.518.518.518.51-
26 Mar 20248.508.508.508.508.50-
25 Mar 20248.508.508.508.508.50-
22 Mar 20248.518.518.518.518.51-
21 Mar 20248.508.508.508.508.50-
20 Mar 20248.488.488.488.488.48-
19 Mar 20248.478.478.478.478.47-
18 Mar 20248.458.458.458.458.45-
15 Mar 20248.458.458.458.458.45-
14 Mar 20248.458.458.458.458.45-
13 Mar 20248.478.478.478.478.47-
12 Mar 20248.468.468.468.468.46-
11 Mar 20248.468.468.468.468.46-
08 Mar 20248.468.468.468.468.46-
07 Mar 20248.458.458.458.458.45-
06 Mar 20248.438.438.438.438.43-
05 Mar 20248.438.438.438.438.43-
04 Mar 20248.428.428.428.428.42-
04 Mar 20240.045 Dividend
01 Mar 20248.468.468.468.468.41-
29 Feb 20248.448.448.448.448.40-
28 Feb 20248.438.438.438.438.39-
27 Feb 20248.448.448.448.448.40-
26 Feb 20248.458.458.458.458.41-
23 Feb 20248.458.458.458.458.41-
22 Feb 20248.448.448.448.448.40-
21 Feb 20248.428.428.428.428.38-
20 Feb 20248.438.438.438.438.39-
16 Feb 20248.428.428.428.428.38-
15 Feb 20248.438.438.438.438.39-
14 Feb 20248.428.428.428.428.38-
13 Feb 20248.418.418.418.418.37-
12 Feb 20248.448.448.448.448.40-
09 Feb 20248.448.448.448.448.40-
08 Feb 20248.438.438.438.438.39-
07 Feb 20248.428.428.428.428.38-
06 Feb 20248.408.408.408.408.36-
05 Feb 20248.398.398.398.398.35-
02 Feb 20248.428.428.428.428.38-
02 Feb 20240.045 Dividend
01 Feb 20248.488.488.488.488.39-
31 Jan 20248.468.468.468.468.37-
30 Jan 20248.468.468.468.468.37-
29 Jan 20248.468.468.468.468.37-
26 Jan 20248.458.458.458.458.36-
25 Jan 20248.448.448.448.448.35-
24 Jan 20248.428.428.428.428.33-
23 Jan 20248.408.408.408.408.31-
22 Jan 20248.408.408.408.408.31-
19 Jan 20248.388.388.388.388.29-
18 Jan 20248.388.388.388.388.29-
17 Jan 20248.398.398.398.398.30-
16 Jan 20248.418.418.418.418.32-
12 Jan 20248.418.418.418.418.32-
11 Jan 20248.398.398.398.398.30-
10 Jan 20248.388.388.388.388.29-
09 Jan 20248.378.378.378.378.28-
08 Jan 20248.368.368.368.368.27-
05 Jan 20248.348.348.348.348.25-
04 Jan 20248.348.348.348.348.25-
03 Jan 20248.358.358.358.358.26-
02 Jan 20248.378.378.378.378.28-
29 Dec 20238.418.418.418.418.32-
28 Dec 20238.408.408.408.408.31-
27 Dec 20238.408.408.408.408.31-
26 Dec 20238.388.388.388.388.29-
22 Dec 20238.378.378.378.378.28-
21 Dec 20238.368.368.368.368.27-
20 Dec 20238.358.358.358.358.26-
19 Dec 20238.338.338.338.338.24-
18 Dec 20238.328.328.328.328.23-
15 Dec 20238.318.318.318.318.22-
14 Dec 20238.318.318.318.318.22-
13 Dec 20238.228.228.228.228.13-
12 Dec 20238.188.188.188.188.09-
11 Dec 20238.178.178.178.178.08-
11 Dec 20230.05 Dividend
08 Dec 20238.218.218.218.218.07-
07 Dec 20238.228.228.228.228.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...