OTC Markets OTCPK - Delayed Quote USD

MS INVF Global Infrastructure N (0P0001HWHG)

35.12 +0.48 (+1.39%)
At close: November 22 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 26, 2024 34.93 34.93 34.93 34.93 34.93 -
Nov 22, 2024 35.12 35.12 35.12 35.12 35.12 -
Nov 21, 2024 34.64 34.64 34.64 34.64 34.64 -
Nov 20, 2024 34.54 34.54 34.54 34.54 34.54 -
Nov 19, 2024 34.20 34.20 34.20 34.20 34.20 -
Nov 18, 2024 34.09 34.09 34.09 34.09 34.09 -
Nov 15, 2024 33.73 33.73 33.73 33.73 33.73 -
Nov 14, 2024 33.79 33.79 33.79 33.79 33.79 -
Nov 13, 2024 33.74 33.74 33.74 33.74 33.74 -
Nov 12, 2024 33.97 33.97 33.97 33.97 33.97 -
Nov 11, 2024 34.11 34.11 34.11 34.11 34.11 -
Nov 8, 2024 33.84 33.84 33.84 33.84 33.84 -
Nov 7, 2024 33.61 33.61 33.61 33.61 33.61 -
Nov 6, 2024 33.21 33.21 33.21 33.21 33.21 -
Nov 5, 2024 33.28 33.28 33.28 33.28 33.28 -
Nov 4, 2024 33.23 33.23 33.23 33.23 33.23 -
Oct 31, 2024 33.36 33.36 33.36 33.36 33.36 -
Oct 30, 2024 33.39 33.39 33.39 33.39 33.39 -
Oct 29, 2024 33.40 33.40 33.40 33.40 33.40 -
Oct 28, 2024 33.75 33.75 33.75 33.75 33.75 -
Oct 25, 2024 33.88 33.88 33.88 33.88 33.88 -
Oct 24, 2024 34.09 34.09 34.09 34.09 34.09 -
Oct 23, 2024 33.91 33.91 33.91 33.91 33.91 -
Oct 22, 2024 33.74 33.74 33.74 33.74 33.74 -
Oct 21, 2024 34.15 34.15 34.15 34.15 34.15 -
Oct 18, 2024 34.06 34.06 34.06 34.06 34.06 -
Oct 17, 2024 34.20 34.20 34.20 34.20 34.20 -
Oct 16, 2024 34.18 34.18 34.18 34.18 34.18 -
Oct 15, 2024 33.86 33.86 33.86 33.86 33.86 -
Oct 14, 2024 33.60 33.60 33.60 33.60 33.60 -
Oct 11, 2024 33.37 33.37 33.37 33.37 33.37 -
Oct 10, 2024 33.41 33.41 33.41 33.41 33.41 -
Oct 9, 2024 33.38 33.38 33.38 33.38 33.38 -
Oct 8, 2024 33.28 33.28 33.28 33.28 33.28 -
Oct 7, 2024 33.48 33.48 33.48 33.48 33.48 -
Oct 4, 2024 33.41 33.41 33.41 33.41 33.41 -
Oct 3, 2024 33.62 33.62 33.62 33.62 33.62 -
Oct 2, 2024 33.84 33.84 33.84 33.84 33.84 -
Oct 1, 2024 33.81 33.81 33.81 33.81 33.81 -
Sep 30, 2024 33.60 33.60 33.60 33.60 33.60 -
Sep 27, 2024 33.74 33.74 33.74 33.74 33.74 -
Sep 26, 2024 33.70 33.70 33.70 33.70 33.70 -
Sep 25, 2024 33.87 33.87 33.87 33.87 33.87 -
Sep 24, 2024 33.90 33.90 33.90 33.90 33.90 -
Sep 23, 2024 33.79 33.79 33.79 33.79 33.79 -
Sep 20, 2024 33.42 33.42 33.42 33.42 33.42 -
Sep 19, 2024 33.42 33.42 33.42 33.42 33.42 -
Sep 18, 2024 33.85 33.85 33.85 33.85 33.85 -
Sep 17, 2024 33.89 33.89 33.89 33.89 33.89 -
Sep 16, 2024 33.80 33.80 33.80 33.80 33.80 -
Sep 13, 2024 33.47 33.47 33.47 33.47 33.47 -
Sep 12, 2024 33.17 33.17 33.17 33.17 33.17 -
Sep 11, 2024 33.05 33.05 33.05 33.05 33.05 -
Sep 10, 2024 33.38 33.38 33.38 33.38 33.38 -
Sep 9, 2024 33.15 33.15 33.15 33.15 33.15 -
Sep 6, 2024 33.35 33.35 33.35 33.35 33.35 -
Sep 5, 2024 33.40 33.40 33.40 33.40 33.40 -
Sep 4, 2024 33.29 33.29 33.29 33.29 33.29 -
Sep 3, 2024 32.87 32.87 32.87 32.87 32.87 -
Aug 30, 2024 32.86 32.86 32.86 32.86 32.86 -
Aug 29, 2024 32.49 32.49 32.49 32.49 32.49 -
Aug 28, 2024 32.78 32.78 32.78 32.78 32.78 -
Aug 27, 2024 32.68 32.68 32.68 32.68 32.68 -
Aug 26, 2024 32.81 32.81 32.81 32.81 32.81 -
Aug 23, 2024 32.41 32.41 32.41 32.41 32.41 -
Aug 22, 2024 32.23 32.23 32.23 32.23 32.23 -
Aug 21, 2024 32.11 32.11 32.11 32.11 32.11 -
Aug 20, 2024 32.21 32.21 32.21 32.21 32.21 -
Aug 19, 2024 32.15 32.15 32.15 32.15 32.15 -
Aug 16, 2024 31.91 31.91 31.91 31.91 31.91 -
Aug 14, 2024 31.80 31.80 31.80 31.80 31.80 -
Aug 13, 2024 31.67 31.67 31.67 31.67 31.67 -
Aug 12, 2024 31.45 31.45 31.45 31.45 31.45 -
Aug 9, 2024 31.28 31.28 31.28 31.28 31.28 -
Aug 8, 2024 31.31 31.31 31.31 31.31 31.31 -
Aug 7, 2024 31.51 31.51 31.51 31.51 31.51 -
Aug 6, 2024 31.13 31.13 31.13 31.13 31.13 -
Aug 5, 2024 31.16 31.16 31.16 31.16 31.16 -
Aug 2, 2024 31.88 31.88 31.88 31.88 31.88 -
Aug 1, 2024 31.50 31.50 31.50 31.50 31.50 -
Jul 31, 2024 31.33 31.33 31.33 31.33 31.33 -
Jul 30, 2024 31.29 31.29 31.29 31.29 31.29 -
Jul 29, 2024 31.09 31.09 31.09 31.09 31.09 -
Jul 26, 2024 31.00 31.00 31.00 31.00 31.00 -
Jul 25, 2024 31.13 31.13 31.13 31.13 31.13 -
Jul 24, 2024 30.90 30.90 30.90 30.90 30.90 -
Jul 23, 2024 30.92 30.92 30.92 30.92 30.92 -
Jul 22, 2024 30.93 30.93 30.93 30.93 30.93 -
Jul 19, 2024 30.83 30.83 30.83 30.83 30.83 -
Jul 18, 2024 31.08 31.08 31.08 31.08 31.08 -
Jul 17, 2024 30.94 30.94 30.94 30.94 30.94 -
Jul 16, 2024 30.50 30.50 30.50 30.50 30.50 -
Jul 15, 2024 30.66 30.66 30.66 30.66 30.66 -
Jul 12, 2024 30.68 30.68 30.68 30.68 30.68 -
Jul 11, 2024 30.55 30.55 30.55 30.55 30.55 -
Jul 10, 2024 29.99 29.99 29.99 29.99 29.99 -
Jul 9, 2024 29.78 29.78 29.78 29.78 29.78 -
Jul 8, 2024 29.94 29.94 29.94 29.94 29.94 -
Jul 5, 2024 29.89 29.89 29.89 29.89 29.89 -
Jul 3, 2024 29.87 29.87 29.87 29.87 29.87 -
Jul 2, 2024 29.65 29.65 29.65 29.65 29.65 -
Jul 1, 2024 29.75 29.75 29.75 29.75 29.75 -
Jun 28, 2024 29.54 29.54 29.54 29.54 29.54 -
Jun 27, 2024 29.53 29.53 29.53 29.53 29.53 -
Jun 26, 2024 29.37 29.37 29.37 29.37 29.37 -
Jun 25, 2024 29.55 29.55 29.55 29.55 29.55 -
Jun 24, 2024 29.67 29.67 29.67 29.67 29.67 -
Jun 21, 2024 29.52 29.52 29.52 29.52 29.52 -
Jun 20, 2024 29.53 29.53 29.53 29.53 29.53 -
Jun 18, 2024 29.39 29.39 29.39 29.39 29.39 -
Jun 17, 2024 29.16 29.16 29.16 29.16 29.16 -
Jun 14, 2024 29.30 29.30 29.30 29.30 29.30 -
Jun 13, 2024 29.49 29.49 29.49 29.49 29.49 -
Jun 12, 2024 29.63 29.63 29.63 29.63 29.63 -
Jun 11, 2024 29.29 29.29 29.29 29.29 29.29 -
Jun 10, 2024 29.46 29.46 29.46 29.46 29.46 -
Jun 7, 2024 29.54 29.54 29.54 29.54 29.54 -
Jun 6, 2024 29.97 29.97 29.97 29.97 29.97 -
Jun 5, 2024 29.89 29.89 29.89 29.89 29.89 -
Jun 4, 2024 29.70 29.70 29.70 29.70 29.70 -
Jun 3, 2024 29.67 29.67 29.67 29.67 29.67 -
May 31, 2024 29.32 29.32 29.32 29.32 29.32 -
May 30, 2024 28.85 28.85 28.85 28.85 28.85 -
May 28, 2024 29.23 29.23 29.23 29.23 29.23 -
May 24, 2024 29.18 29.18 29.18 29.18 29.18 -
May 23, 2024 29.48 29.48 29.48 29.48 29.48 -
May 22, 2024 30.02 30.02 30.02 30.02 30.02 -
May 17, 2024 30.12 30.12 30.12 30.12 30.12 -
May 16, 2024 30.04 30.04 30.04 30.04 30.04 -
May 15, 2024 29.98 29.98 29.98 29.98 29.98 -
May 13, 2024 29.75 29.75 29.75 29.75 29.75 -
May 8, 2024 29.26 29.26 29.26 29.26 29.26 -
May 7, 2024 29.23 29.23 29.23 29.23 29.23 -
May 3, 2024 29.14 29.14 29.14 29.14 29.14 -
Apr 30, 2024 28.58 28.58 28.58 28.58 28.58 -
Apr 26, 2024 28.59 28.59 28.59 28.59 28.59 -
Apr 25, 2024 28.38 28.38 28.38 28.38 28.38 -
Apr 23, 2024 28.55 28.55 28.55 28.55 28.55 -
Apr 22, 2024 28.21 28.21 28.21 28.21 28.21 -
Apr 19, 2024 28.03 28.03 28.03 28.03 28.03 -
Apr 18, 2024 27.82 27.82 27.82 27.82 27.82 -
Apr 17, 2024 27.75 27.75 27.75 27.75 27.75 -
Apr 16, 2024 27.57 27.57 27.57 27.57 27.57 -
Apr 15, 2024 28.16 28.16 28.16 28.16 28.16 -
Apr 12, 2024 28.33 28.33 28.33 28.33 28.33 -
Apr 11, 2024 28.39 28.39 28.39 28.39 28.39 -
Apr 10, 2024 28.43 28.43 28.43 28.43 28.43 -
Apr 9, 2024 28.99 28.99 28.99 28.99 28.99 -
Apr 8, 2024 28.91 28.91 28.91 28.91 28.91 -
Apr 5, 2024 28.71 28.71 28.71 28.71 28.71 -
Apr 4, 2024 29.17 29.17 29.17 29.17 29.17 -
Apr 3, 2024 29.00 29.00 29.00 29.00 29.00 -
Mar 28, 2024 29.31 29.31 29.31 29.31 29.31 -
Mar 27, 2024 29.07 29.07 29.07 29.07 29.07 -
Mar 26, 2024 29.00 29.00 29.00 29.00 29.00 -
Mar 22, 2024 29.03 29.03 29.03 29.03 29.03 -
Mar 21, 2024 29.24 29.24 29.24 29.24 29.24 -
Mar 20, 2024 29.01 29.01 29.01 29.01 29.01 -
Mar 19, 2024 28.82 28.82 28.82 28.82 28.82 -
Mar 18, 2024 28.78 28.78 28.78 28.78 28.78 -
Mar 15, 2024 28.89 28.89 28.89 28.89 28.89 -
Mar 14, 2024 28.82 28.82 28.82 28.82 28.82 -
Mar 13, 2024 29.27 29.27 29.27 29.27 29.27 -
Mar 12, 2024 29.22 29.22 29.22 29.22 29.22 -
Mar 11, 2024 29.17 29.17 29.17 29.17 29.17 -
Mar 8, 2024 29.23 29.23 29.23 29.23 29.23 -
Mar 7, 2024 29.24 29.24 29.24 29.24 29.24 -
Mar 5, 2024 28.91 28.91 28.91 28.91 28.91 -
Mar 4, 2024 28.54 28.54 28.54 28.54 28.54 -
Mar 1, 2024 28.35 28.35 28.35 28.35 28.35 -
Feb 28, 2024 28.41 28.41 28.41 28.41 28.41 -
Feb 27, 2024 28.53 28.53 28.53 28.53 28.53 -
Feb 26, 2024 28.60 28.60 28.60 28.60 28.60 -
Feb 23, 2024 28.60 28.60 28.60 28.60 28.60 -
Feb 22, 2024 28.53 28.53 28.53 28.53 28.53 -
Feb 21, 2024 28.58 28.58 28.58 28.58 28.58 -
Feb 20, 2024 28.53 28.53 28.53 28.53 28.53 -
Feb 16, 2024 28.15 28.15 28.15 28.15 28.15 -
Feb 15, 2024 28.19 28.19 28.19 28.19 28.19 -
Feb 14, 2024 27.80 27.80 27.80 27.80 27.80 -
Feb 13, 2024 27.70 27.70 27.70 27.70 27.70 -
Feb 12, 2024 28.10 28.10 28.10 28.10 28.10 -
Feb 8, 2024 28.04 28.04 28.04 28.04 28.04 -
Feb 6, 2024 28.16 28.16 28.16 28.16 28.16 -
Feb 5, 2024 28.19 28.19 28.19 28.19 28.19 -
Feb 2, 2024 28.33 28.33 28.33 28.33 28.33 -
Feb 1, 2024 28.50 28.50 28.50 28.50 28.50 -
Jan 30, 2024 28.64 28.64 28.64 28.64 28.64 -
Jan 29, 2024 28.45 28.45 28.45 28.45 28.45 -
Jan 24, 2024 28.49 28.49 28.49 28.49 28.49 -
Jan 23, 2024 28.38 28.38 28.38 28.38 28.38 -
Jan 19, 2024 28.44 28.44 28.44 28.44 28.44 -
Jan 18, 2024 28.43 28.43 28.43 28.43 28.43 -
Jan 17, 2024 28.64 28.64 28.64 28.64 28.64 -
Jan 16, 2024 28.99 28.99 28.99 28.99 28.99 -
Jan 12, 2024 29.34 29.34 29.34 29.34 29.34 -
Jan 11, 2024 29.19 29.19 29.19 29.19 29.19 -
Jan 10, 2024 29.41 29.41 29.41 29.41 29.41 -
Jan 9, 2024 29.40 29.40 29.40 29.40 29.40 -
Dec 29, 2023 29.56 29.56 29.56 29.56 29.56 -
Dec 28, 2023 29.68 29.68 29.68 29.68 29.68 -
Dec 22, 2023 29.46 29.46 29.46 29.46 29.46 -
Dec 21, 2023 29.19 29.19 29.19 29.19 29.19 -
Dec 20, 2023 29.20 29.20 29.20 29.20 29.20 -
Dec 19, 2023 29.17 29.17 29.17 29.17 29.17 -
Dec 15, 2023 29.08 29.08 29.08 29.08 29.08 -
Dec 13, 2023 28.71 28.71 28.71 28.71 28.71 -
Dec 12, 2023 28.53 28.53 28.53 28.53 28.53 -
Dec 11, 2023 28.63 28.63 28.63 28.63 28.63 -
Dec 7, 2023 28.83 28.83 28.83 28.83 28.83 -
Dec 6, 2023 28.84 28.84 28.84 28.84 28.84 -
Dec 5, 2023 28.72 28.72 28.72 28.72 28.72 -
Dec 4, 2023 28.80 28.80 28.80 28.80 28.80 -
Nov 30, 2023 28.53 28.53 28.53 28.53 28.53 -
Nov 29, 2023 28.57 28.57 28.57 28.57 28.57 -
Nov 27, 2023 28.31 28.31 28.31 28.31 28.31 -

Related Tickers