Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Morgan Stanley Inst Global Franchise A (MSFBX)

33.32
+0.29
+(0.88%)
At close: 8:01:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202533.3233.3233.3233.3233.32-
Apr 28, 202533.0333.0333.0333.0333.03-
Apr 25, 202532.8832.8832.8832.8832.88-
Apr 24, 202532.9732.9732.9732.9732.97-
Apr 23, 202532.6632.6632.6632.6632.66-
Apr 22, 202532.3532.3532.3532.3532.35-
Apr 21, 202531.5731.5731.5731.5731.57-
Apr 17, 202532.2032.2032.2032.2032.20-
Apr 16, 202532.3832.3832.3832.3832.38-
Apr 15, 202532.7632.7632.7632.7632.76-
Apr 14, 202532.9132.9132.9132.9132.91-
Apr 11, 202532.6832.6832.6832.6832.68-
Apr 10, 202532.1332.1332.1332.1332.13-
Apr 9, 202532.6332.6332.6332.6332.63-
Apr 8, 202530.6430.6430.6430.6430.64-
Apr 7, 202530.9730.9730.9730.9730.97-
Apr 4, 202531.4631.4631.4631.4631.46-
Apr 3, 202533.2833.2833.2833.2833.28-
Apr 2, 202533.7533.7533.7533.7533.75-
Apr 1, 202533.6733.6733.6733.6733.67-
Mar 31, 202533.6033.6033.6033.6033.60-
Mar 28, 202533.3833.3833.3833.3833.38-
Mar 27, 202533.7333.7333.7333.7333.73-
Mar 26, 202533.5533.5533.5533.5533.55-
Mar 25, 202533.7033.7033.7033.7033.70-
Mar 24, 202533.6533.6533.6533.6533.65-
Mar 21, 202533.4333.4333.4333.4333.43-
Mar 20, 202533.5333.5333.5333.5333.53-
Mar 19, 202533.6233.6233.6233.6233.62-
Mar 18, 202533.4633.4633.4633.4633.46-
Mar 17, 202533.6033.6033.6033.6033.60-
Mar 14, 202533.2733.2733.2733.2733.27-
Mar 13, 202532.8132.8132.8132.8132.81-
Mar 12, 202533.1133.1133.1133.1133.11-
Mar 11, 202533.2333.2333.2333.2333.23-
Mar 10, 202533.6633.6633.6633.6633.66-
Mar 7, 202534.1534.1534.1534.1534.15-
Mar 6, 202534.0134.0134.0134.0134.01-
Mar 5, 202534.3834.3834.3834.3834.38-
Mar 4, 202534.0934.0934.0934.0934.09-
Mar 3, 202534.3234.3234.3234.3234.32-
Feb 28, 202534.2634.2634.2634.2634.26-
Feb 27, 202533.8633.8633.8633.8633.86-
Feb 26, 202534.1334.1334.1334.1334.13-
Feb 25, 202534.3534.3534.3534.3534.35-
Feb 24, 202534.1734.1734.1734.1734.17-
Feb 21, 202534.0934.0934.0934.0934.09-
Feb 20, 202534.4034.4034.4034.4034.40-
Feb 19, 202534.4634.4634.4634.4634.46-
Feb 18, 202534.3634.3634.3634.3634.36-
Feb 14, 202534.3234.3234.3234.3234.32-
Feb 13, 202534.5934.5934.5934.5934.59-
Feb 12, 202534.3434.3434.3434.3434.34-
Feb 11, 202534.3834.3834.3834.3834.38-
Feb 10, 202534.2234.2234.2234.2234.22-
Feb 7, 202534.1134.1134.1134.1134.11-
Feb 6, 202534.3434.3434.3434.3434.34-
Feb 5, 202534.4834.4834.4834.4834.48-
Feb 4, 202534.3034.3034.3034.3034.30-
Feb 3, 202534.2334.2334.2334.2334.23-
Jan 31, 202534.2934.2934.2934.2934.29-
Jan 30, 202534.4434.4434.4434.4434.44-
Jan 29, 202534.0934.0934.0934.0934.09-
Jan 28, 202534.2934.2934.2934.2934.29-
Jan 27, 202534.3534.3534.3534.3534.35-
Jan 24, 202534.0334.0334.0334.0334.03-
Jan 23, 202533.9033.9033.9033.9033.90-
Jan 22, 202533.6433.6433.6433.6433.64-
Jan 21, 202533.4333.4333.4333.4333.43-
Jan 17, 202533.0333.0333.0333.0333.03-
Jan 16, 202532.9032.9032.9032.9032.90-
Jan 15, 202532.6032.6032.6032.6032.60-
Jan 14, 202532.3732.3732.3732.3732.37-
Jan 13, 202532.2332.2332.2332.2332.23-
Jan 10, 202532.1232.1232.1232.1232.12-
Jan 8, 202532.6732.6732.6732.6732.67-
Jan 7, 202532.4832.4832.4832.4832.48-
Jan 6, 202532.4932.4932.4932.4932.49-
Jan 3, 202532.4732.4732.4732.4732.47-
Jan 2, 202532.3732.3732.3732.3732.37-
Dec 31, 202432.5832.5832.5832.5832.58-
Dec 30, 202432.6032.6032.6032.6032.60-
Dec 27, 202432.9432.9432.9432.9432.94-
Dec 26, 202433.1033.1033.1033.1033.10-
Dec 24, 202433.1033.1033.1033.1033.10-
Dec 23, 202432.8832.8832.8832.8832.88-
Dec 20, 202432.8632.8632.8632.8632.86-
Dec 19, 202432.6632.6632.6632.6632.66-
Dec 18, 202432.5932.5932.5932.5932.59-
Dec 17, 202433.3033.3033.3033.3033.30-
Dec 16, 2024 0.162 Dividend
Dec 16, 202437.2637.2637.2637.2637.26-
Dec 16, 2024 3.72 Capital Gains
Dec 13, 202437.3437.3437.3437.3433.46-
Dec 12, 202437.4237.4237.4237.4233.53-
Dec 11, 202437.4537.4537.4537.4533.55-
Dec 10, 202437.4737.4737.4737.4733.57-
Dec 9, 202437.4537.4537.4537.4533.55-
Dec 6, 202437.5037.5037.5037.5033.60-
Dec 5, 202437.5137.5137.5137.5133.61-
Dec 4, 202437.5437.5437.5437.5433.63-
Dec 3, 202437.3737.3737.3737.3733.48-
Dec 2, 202437.5337.5337.5337.5333.63-
Nov 29, 202437.4737.4737.4737.4733.57-
Nov 27, 202437.4137.4137.4137.4133.52-
Nov 26, 202437.3037.3037.3037.3033.42-
Nov 25, 202437.1837.1837.1837.1833.31-
Nov 22, 202436.9636.9636.9636.9633.11-
Nov 21, 202436.8236.8236.8236.8232.99-
Nov 20, 202436.5936.5936.5936.5932.78-
Nov 19, 202436.6336.6336.6336.6332.82-
Nov 18, 202436.6536.6536.6536.6532.84-
Nov 15, 202436.4936.4936.4936.4932.69-
Nov 14, 202436.8436.8436.8436.8433.01-
Nov 13, 202437.0837.0837.0837.0833.22-
Nov 12, 202437.1337.1337.1337.1333.27-
Nov 11, 202437.3337.3337.3337.3333.45-
Nov 8, 202437.3037.3037.3037.3033.42-
Nov 7, 202437.3237.3237.3237.3233.44-
Nov 6, 202437.1337.1337.1337.1333.27-
Nov 5, 202436.9236.9236.9236.9233.08-
Nov 4, 202436.6436.6436.6436.6432.83-
Nov 1, 202436.6436.6436.6436.6432.83-
Oct 31, 202436.4536.4536.4536.4532.66-
Oct 30, 202436.9636.9636.9636.9633.11-
Oct 29, 202437.1937.1937.1937.1933.32-
Oct 28, 202437.2237.2237.2237.2233.35-
Oct 25, 202437.0837.0837.0837.0833.22-
Oct 24, 202437.1837.1837.1837.1833.31-
Oct 23, 202437.2037.2037.2037.2033.33-
Oct 22, 202437.3237.3237.3237.3233.44-
Oct 21, 202437.3537.3537.3537.3533.46-
Oct 18, 202437.5937.5937.5937.5933.68-
Oct 17, 202437.4337.4337.4337.4333.54-
Oct 16, 202437.4237.4237.4237.4233.53-
Oct 15, 202437.3037.3037.3037.3033.42-
Oct 14, 202437.5637.5637.5637.5633.65-
Oct 11, 202437.2637.2637.2637.2633.38-
Oct 10, 202437.0737.0737.0737.0733.21-
Oct 9, 202437.2737.2737.2737.2733.39-
Oct 8, 202437.0737.0737.0737.0733.21-
Oct 7, 202436.7836.7836.7836.7832.95-
Oct 4, 202437.1537.1537.1537.1533.28-
Oct 3, 202437.1537.1537.1537.1533.28-
Oct 2, 202437.3737.3737.3737.3733.48-
Oct 1, 202437.4237.4237.4237.4233.53-
Sep 30, 202437.6337.6337.6337.6333.71-
Sep 27, 202437.6037.6037.6037.6033.69-
Sep 26, 202437.5437.5437.5437.5433.63-
Sep 25, 202437.0037.0037.0037.0033.15-
Sep 24, 202437.2237.2237.2237.2233.35-
Sep 23, 202437.2837.2837.2837.2833.40-
Sep 20, 202437.1037.1037.1037.1033.24-
Sep 19, 202437.2737.2737.2737.2733.39-
Sep 18, 202437.0337.0337.0337.0333.18-
Sep 17, 202437.2837.2837.2837.2833.40-
Sep 16, 202437.4237.4237.4237.4233.53-
Sep 13, 202437.1837.1837.1837.1833.31-
Sep 12, 202437.0837.0837.0837.0833.22-
Sep 11, 202436.8536.8536.8536.8533.02-
Sep 10, 202436.9036.9036.9036.9033.06-
Sep 9, 202436.7736.7736.7736.7732.94-
Sep 6, 202436.3936.3936.3936.3932.60-
Sep 5, 202436.5536.5536.5536.5532.75-
Sep 4, 202436.7936.7936.7936.7932.96-
Sep 3, 202436.7836.7836.7836.7832.95-
Aug 30, 202436.8836.8836.8836.8833.04-
Aug 29, 202436.7236.7236.7236.7232.90-
Aug 28, 202436.5436.5436.5436.5432.74-
Aug 27, 202436.5936.5936.5936.5932.78-
Aug 26, 202436.4036.4036.4036.4032.61-
Aug 23, 202436.4136.4136.4136.4132.62-
Aug 22, 202436.2436.2436.2436.2432.47-
Aug 21, 202436.3736.3736.3736.3732.59-
Aug 20, 202436.2036.2036.2036.2032.43-
Aug 19, 202436.1436.1436.1436.1432.38-
Aug 16, 202435.9735.9735.9735.9732.23-
Aug 15, 202435.8735.8735.8735.8732.14-
Aug 14, 202435.6435.6435.6435.6431.93-
Aug 13, 202435.5235.5235.5235.5231.82-
Aug 12, 202435.1535.1535.1535.1531.49-
Aug 9, 202435.3035.3035.3035.3031.63-
Aug 8, 202435.2635.2635.2635.2631.59-
Aug 7, 202434.9334.9334.9334.9331.30-
Aug 6, 202434.9834.9834.9834.9831.34-
Aug 5, 202434.7334.7334.7334.7331.12-
Aug 2, 202435.6035.6035.6035.6031.90-
Aug 1, 202435.5435.5435.5435.5431.84-
Jul 31, 202435.6035.6035.6035.6031.90-
Jul 30, 202435.5735.5735.5735.5731.87-
Jul 29, 202435.4235.4235.4235.4231.73-
Jul 26, 202435.6235.6235.6235.6231.91-
Jul 25, 202435.0735.0735.0735.0731.42-
Jul 24, 202435.0735.0735.0735.0731.42-
Jul 23, 202435.3935.3935.3935.3931.71-
Jul 22, 202435.3235.3235.3235.3231.65-
Jul 19, 202434.9834.9834.9834.9831.34-
Jul 18, 202435.1235.1235.1235.1231.47-
Jul 17, 202435.4135.4135.4135.4131.73-
Jul 16, 202435.2835.2835.2835.2831.61-
Jul 15, 202434.9734.9734.9734.9731.33-
Jul 12, 202435.0735.0735.0735.0731.42-
Jul 11, 202434.6934.6934.6934.6931.08-
Jul 10, 202434.5034.5034.5034.5030.91-
Jul 9, 202434.2634.2634.2634.2630.70-
Jul 8, 202434.4834.4834.4834.4830.89-
Jul 5, 202434.6634.6634.6634.6631.05-
Jul 3, 202434.4634.4634.4634.4630.87-
Jul 2, 202434.4034.4034.4034.4030.82-
Jul 1, 202434.2234.2234.2234.2230.66-
Jun 28, 202434.3734.3734.3734.3730.79-
Jun 27, 202434.4634.4634.4634.4630.87-
Jun 26, 202434.5034.5034.5034.5030.91-
Jun 25, 202434.6334.6334.6334.6331.03-
Jun 24, 202434.7734.7734.7734.7731.15-
Jun 21, 202434.7034.7034.7034.7031.09-
Jun 20, 202434.5934.5934.5934.5930.99-
Jun 18, 202434.3834.3834.3834.3830.80-
Jun 17, 202434.3734.3734.3734.3730.79-
Jun 14, 202434.2234.2234.2234.2230.66-
Jun 13, 202434.3534.3534.3534.3530.78-
Jun 12, 202434.5234.5234.5234.5230.93-
Jun 11, 202434.3434.3434.3434.3430.77-
Jun 10, 202434.3834.3834.3834.3830.80-
Jun 7, 202434.4334.4334.4334.4330.85-
Jun 6, 202434.6034.6034.6034.6031.00-
Jun 5, 202434.4434.4434.4434.4430.86-
Jun 4, 202434.1934.1934.1934.1930.63-
Jun 3, 202433.9533.9533.9533.9530.42-
May 31, 202433.8733.8733.8733.8730.35-
May 30, 202433.5133.5133.5133.5130.02-
May 29, 202433.6833.6833.6833.6830.18-
May 28, 202434.1034.1034.1034.1030.55-
May 24, 202434.5034.5034.5034.5030.91-
May 23, 202434.4734.4734.4734.4730.88-
May 22, 202434.8134.8134.8134.8131.19-
May 21, 202434.7834.7834.7834.7831.16-
May 20, 202434.8534.8534.8534.8531.22-
May 17, 202434.8634.8634.8634.8631.23-
May 16, 202434.8534.8534.8534.8531.22-
May 15, 202434.8134.8134.8134.8131.19-
May 14, 202434.4334.4334.4334.4330.85-
May 13, 202434.3534.3534.3534.3530.78-
May 10, 202434.4034.4034.4034.4030.82-
May 9, 202434.2734.2734.2734.2730.70-
May 8, 202434.0134.0134.0134.0130.47-
May 7, 202434.0334.0334.0334.0330.49-
May 6, 202433.7833.7833.7833.7830.27-
May 3, 202433.5533.5533.5533.5530.06-
May 2, 202433.2733.2733.2733.2729.81-
May 1, 202433.1433.1433.1433.1429.69-
Apr 30, 202433.1433.1433.1433.1429.69-

Related Tickers

TGCEX TCW Concentrated Large Cap Growth I Cl
28.32
+0.75%
 
TEBRX Teberg
22.95
+0.26%
 
TGVNX TCW Relative Value Mid Cap N
25.68
+0.47%
 
TGVOX TCW Relative Value Mid Cap I
26.67
+0.49%
 
NSRKX Northern World Selection Index K
22.06
+0.55%
 
NSRIX Northern World Selection Index I
22.05
+0.55%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.13
+0.59%
 
FPHAX Fidelity Select Pharmaceuticals Port
24.53
+1.66%
 
RYLDX Rydex Dow 2x Strategy A
147.73
+1.46%
 
UDPIX ProFunds Ultra Dow 30 ProFund
69.38
+1.46%
 
RYCVX Rydex Dow 2x Strategy H
147.09
+1.46%
 
RYCYX Rydex Dow 2x Strategy C
121.67
+1.46%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.68
+1.43%
 
LFMGX Lord Abbett Micro Cap Growth F
18.53
+1.42%
 
LMIYX Lord Abbett Micro Cap Growth I
18.53
+1.42%
 
LFSFX Lord Abbett Focused Small Cap Value F
25.97
+1.41%
 
LFVCX Lord Abbett Focused Small Cap Value C
24.56
+1.40%
 
INPIX ProFunds Internet UltraSector Inv
50.14
+1.40%
 
LFVAX Lord Abbett Focused Small Cap Value A
23.42
+1.39%
 
LMVVX Lord Abbett Focused Small Cap Value R5
25.81
+1.37%
 
INPSX ProFunds Internet UltraSector Svc
31.80
+1.37%
 
LMVOX Lord Abbett Focused Small Cap Value F3
25.90
+1.37%
 
LMVWX Lord Abbett Focused Small Cap Value R6
25.90
+1.37%
 
VFPIX Private Capital Management Value Fund
17.14
+1.36%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.05
+1.35%
 
BPTIX Baron Partners Institutional
188.47
+1.34%
 
BPTRX Baron Partners Retail
180.34
+1.34%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
64.16
+1.21%
 
WGROX Wasatch Core Growth
80.08
+1.21%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
93.56
+1.21%
 
WIGRX Wasatch Core Growth Institutional
81.88
+1.21%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
450.19
+1.21%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
450.04
+1.21%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
315.82
+1.20%
 
WGMCX Wasatch Ultra Growth Institutional
28.89
+1.19%
 
ARTYX Artisan Developing World Investor
22.62
+1.16%
 
BGRIX Baron Growth Fund
87.47
+1.16%
 
PHLAX PGIM Jennison Health Sciences A
32.46
+1.15%
 
CNPIX Consumer Staples UltraSector ProFund Inv
76.56
+1.15%
 
CNPSX Consumer Staples UltraSector ProFund Svc
66.42
+1.14%
 
PHSZX PGIM Jennison Health Sciences Z
41.63
+1.14%
 
COAGX Gator Capital L/S Fd
48.72
+1.14%
 
APHYX Artisan Developing World Fund
23.07
+1.14%
 
PHLQX PGIM Jennison Health Sciences R6
42.06
+1.13%
 
PJHRX PGIM Jennison Health Sciences R
29.90
+1.12%
 
APDYX Artisan Developing World Fund
22.90
+1.10%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.25
+1.07%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.85
+1.06%
 
JFNIX Janus Henderson Global Life Sciences Fund
67.91
+1.04%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.84
+1.03%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.65
+1.03%
 
JNGLX Janus Henderson Global Life Sciences D
67.77
+1.03%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.09
+1.02%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.22
+1.02%
 
JAGLX Janus Henderson Global Life Sciences T
67.33
+1.02%
 
TFIFX T. Rowe Price Financial Services I
41.90
+1.01%
 
PRISX T. Rowe Price Financial Services
41.99
+1.01%
 
CSMCX Congress Small Cap Growth Institutional
42.44
+1.00%
 
NGRRX Nuveen International Value I
31.33
+1.00%
 
CSMVX Congress Small Cap Growth Retail
36.85
+0.99%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
106.05
+0.98%
 
BSFIX Baron Small Cap Instl
29.35
+0.96%
 
MISMX Matthews EM Sm Coms Instl
23.13
+0.96%
 
MSMLX Matthews EM Sm Coms Inv
23.15
+0.96%
 
DHLTX Diamond Hill Select I
22.24
+0.95%
 
DHTYX Diamond Hill Select Fund
22.37
+0.95%
 
BSCFX Baron Small Cap Retail
26.79
+0.94%
 
DVSMX Driehaus Small Cap Growth Investor
19.50
+0.93%
 
UMPSX ProFunds UltraMid Cap Fund
41.23
+0.93%
 
VLAAX Value Line Asset Allocation Investor
41.23
+0.93%
 
BSCUX Baron Small Cap R6
29.33
+0.93%
 
SMFYX American Beacon Stephens Mid-Cap Gr Y
35.93
+0.93%
 
DHTAX Diamond Hill Select Fund
21.86
+0.92%
 
FSLBX Fidelity Select Brokerage & Inv Mgmt
167.30
+0.92%
 
SMFAX American Beacon Stephens Mid-Cap Gr A
28.60
+0.92%
 
DNSMX Driehaus Small Cap Growth Institutional
19.91
+0.91%
 
STMGX American Beacon Stephens Mid-Cap Growth Fund
28.81
+0.91%
 
MRFOX Marshfield Concentrated Opportunity
32.34
+0.90%
 
UMPIX ProFunds UltraMid Cap Fund
53.58
+0.90%
 
DFDSX DF Dent Small Cap Growth Investor
22.34
+0.90%
 
VLAIX Value Line Asset Allocation Instl
41.34
+0.90%
 
DEOPX Davenport Equity Opportunities
23.52
+0.90%
 
WWNPX Kinetics Paradigm No Load
153.44
-0.92%
 
KNPYX Kinetics Paradigm Instl
155.72
-0.92%
 
SFMIX American Beacon Stephens Mid-Cap Gr R5
36.38
+0.89%
 
FSPCX Fidelity Select Insurance Port
92.27
+0.89%
 
BARIX Baron Asset Instl
95.76
+0.88%
 
PXSGX Virtus KAR Small-Cap Growth I
28.54
+0.88%
 
WBSIX William Blair Small Cap Growth I
30.90
+0.88%
 
MSFAX Morgan Stanley Inst Global Franchise I
34.36
+0.88%
 
WBSRX William Blair Small Cap Growth R6
31.04
+0.88%
 
WBSNX William Blair Small Cap Growth N
25.30
+0.88%
 
AGFIX AB Growth I
120.84
+0.88%
 
MRLSX AMG Renaissance Large Cap Growth I
17.35
+0.87%
 
ATHAX American Century Heritage A
18.51
+0.87%
 
AGRYX AB Growth Advisor
121.53
+0.87%
 
AGRFX AB Growth A
101.86
+0.87%
 
PSGAX Virtus KAR Small-Cap Growth A
26.90
+0.86%
 
EIERX Eaton Vance Stock I
20.00
+0.86%