Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.87 +25.48 (+0.51%) Dow
38,125.46 +222.17 (+0.59%) Nasdaq
15,742.23 +136.75 (+0.88%) Bitcoin USD
59,386.70 +2,511.99 (+4.42%) CMC Crypto 200
1,272.24 +1.50 (+0.12%)
Morgan Stanley Mortgage Securities L (MTGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 30 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 29 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 26 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 25 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 24 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 23 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 22 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 19 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 18 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 17 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 16 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 15 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 12 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 11 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 10 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 09 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 08 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 05 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 04 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 03 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 01 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 28 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 27 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 26 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 25 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 22 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 21 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 20 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 19 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 18 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 15 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 14 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 13 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 12 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 11 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 08 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 07 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 06 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 05 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 04 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 01 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 29 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 28 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 27 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 26 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 23 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 22 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 21 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 20 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 16 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 15 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 14 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 13 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 12 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 09 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 08 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 07 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 06 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 05 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 02 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 01 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 31 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 31 Jan 2024 | 0.028 Dividend | |||||
| 30 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 29 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| 26 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | - |
| 25 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| 24 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | - |
| 23 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | - |
| 22 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | - |
| 19 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | - |
| 18 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | - |
| 17 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | - |
| 16 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - |
| 12 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | - |
| 11 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | - |
| 10 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 09 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 08 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 05 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| 04 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 03 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | - |
| 02 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - |
| 29 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | - |
| 29 Dec 2023 | 0.031 Dividend | |||||
| 28 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | - |
| 27 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | - |
| 26 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
| 22 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
| 21 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
| 20 Dec 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | - |
| 19 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | - |
| 18 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - |
| 15 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - |
| 14 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | - |
| 13 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.51 | - |
| 12 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.43 | - |
| *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.