Nasdaq - Delayed Quote USD

Morgan Stanley Global Endurance A (MSJAX)

18.11
+0.03
+(0.17%)
At close: 4:35:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202518.0818.0818.0818.0818.08-
Jun 6, 202517.8117.8117.8117.8117.81-
Jun 5, 202517.2817.2817.2817.2817.28-
Jun 4, 202517.2717.2717.2717.2717.27-
Jun 3, 202517.1317.1317.1317.1317.13-
Jun 2, 202516.9816.9816.9816.9816.98-
May 30, 202516.8016.8016.8016.8016.80-
May 29, 202516.8516.8516.8516.8516.85-
May 28, 202516.7716.7716.7716.7716.77-
May 27, 202516.9816.9816.9816.9816.98-
May 23, 202516.6816.6816.6816.6816.68-
May 22, 202516.8116.8116.8116.8116.81-
May 21, 202516.9016.9016.9016.9016.90-
May 20, 202517.4117.4117.4117.4117.41-
May 19, 202517.3717.3717.3717.3717.37-
May 16, 202517.2217.2217.2217.2217.22-
May 15, 202517.1517.1517.1517.1517.15-
May 14, 202517.0917.0917.0917.0917.09-
May 13, 202517.3017.3017.3017.3017.30-
May 12, 202517.2817.2817.2817.2817.28-
May 9, 202516.8516.8516.8516.8516.85-
May 8, 202517.0017.0017.0017.0017.00-
May 7, 202516.6616.6616.6616.6616.66-
May 6, 202516.6616.6616.6616.6616.66-
May 5, 202516.8416.8416.8416.8416.84-
May 2, 202516.8516.8516.8516.8516.85-
May 1, 202516.6916.6916.6916.6916.69-
Apr 30, 202516.4916.4916.4916.4916.49-
Apr 29, 202516.5416.5416.5416.5416.54-
Apr 28, 202516.5916.5916.5916.5916.59-
Apr 25, 202516.5316.5316.5316.5316.53-
Apr 24, 202516.3116.3116.3116.3116.31-
Apr 23, 202515.9115.9115.9115.9115.91-
Apr 22, 202515.4715.4715.4715.4715.47-
Apr 21, 202515.2615.2615.2615.2615.26-
Apr 17, 202515.4615.4615.4615.4615.46-
Apr 16, 202515.4315.4315.4315.4315.43-
Apr 15, 202515.5915.5915.5915.5915.59-
Apr 14, 202515.4115.4115.4115.4115.41-
Apr 11, 202515.2315.2315.2315.2315.23-
Apr 10, 202515.0915.0915.0915.0915.09-
Apr 9, 202515.4315.4315.4315.4315.43-
Apr 8, 202514.1714.1714.1714.1714.17-
Apr 7, 202514.2714.2714.2714.2714.27-
Apr 4, 202514.3414.3414.3414.3414.34-
Apr 3, 202515.1915.1915.1915.1915.19-
Apr 2, 202516.1716.1716.1716.1716.17-
Apr 1, 202515.8315.8315.8315.8315.83-
Mar 31, 202516.0216.0216.0216.0216.02-
Mar 28, 202516.3316.3316.3316.3316.33-
Mar 27, 202516.6016.6016.6016.6016.60-
Mar 26, 202516.4916.4916.4916.4916.49-
Mar 25, 202516.8316.8316.8316.8316.83-
Mar 24, 202516.9516.9516.9516.9516.95-
Mar 21, 202516.6216.6216.6216.6216.62-
Mar 20, 202516.6816.6816.6816.6816.68-
Mar 19, 202516.8116.8116.8116.8116.81-
Mar 18, 202516.7116.7116.7116.7116.71-
Mar 17, 202516.9016.9016.9016.9016.90-
Mar 14, 202516.5216.5216.5216.5216.52-
Mar 13, 202516.1316.1316.1316.1316.13-
Mar 12, 202516.4616.4616.4616.4616.46-
Mar 11, 202516.3316.3316.3316.3316.33-
Mar 10, 202516.5016.5016.5016.5016.50-
Mar 7, 202517.2617.2617.2617.2617.26-
Mar 6, 202516.6316.6316.6316.6316.63-
Mar 5, 202517.0717.0717.0717.0717.07-
Mar 4, 202516.9616.9616.9616.9616.96-
Mar 3, 202517.0217.0217.0217.0217.02-
Feb 28, 202517.6317.6317.6317.6317.63-
Feb 27, 202517.5817.5817.5817.5817.58-
Feb 26, 202517.7717.7717.7717.7717.77-
Feb 25, 202517.8517.8517.8517.8517.85-
Feb 24, 202517.8717.8717.8717.8717.87-
Feb 21, 202518.0718.0718.0718.0718.07-
Feb 20, 202518.3718.3718.3718.3718.37-
Feb 19, 202518.7118.7118.7118.7118.71-
Feb 18, 202518.6418.6418.6418.6418.64-
Feb 14, 202518.6918.6918.6918.6918.69-
Feb 13, 202518.7718.7718.7718.7718.77-
Feb 12, 202518.4518.4518.4518.4518.45-
Feb 11, 202518.4518.4518.4518.4518.45-
Feb 10, 202518.4618.4618.4618.4618.46-
Feb 7, 202518.1218.1218.1218.1218.12-
Feb 6, 202518.2118.2118.2118.2118.21-
Feb 5, 202518.3918.3918.3918.3918.39-
Feb 4, 202518.1918.1918.1918.1918.19-
Feb 3, 202517.9217.9217.9217.9217.92-
Jan 31, 202518.0818.0818.0818.0818.08-
Jan 30, 202518.3318.3318.3318.3318.33-
Jan 29, 202518.2618.2618.2618.2618.26-
Jan 28, 202518.7018.7018.7018.7018.70-
Jan 27, 202518.3818.3818.3818.3818.38-
Jan 24, 202518.8518.8518.8518.8518.85-
Jan 23, 202518.8718.8718.8718.8718.87-
Jan 22, 202518.6418.6418.6418.6418.64-
Jan 21, 202518.7418.7418.7418.7418.74-
Jan 17, 202518.2918.2918.2918.2918.29-
Jan 16, 202518.1518.1518.1518.1518.15-
Jan 15, 202518.1518.1518.1518.1518.15-
Jan 14, 202517.9917.9917.9917.9917.99-
Jan 13, 202518.3318.3318.3318.3318.33-
Jan 10, 202518.2718.2718.2718.2718.27-
Jan 8, 202517.9117.9117.9117.9117.91-
Jan 7, 202518.1018.1018.1018.1018.10-
Jan 6, 202517.8117.8117.8117.8117.81-
Jan 3, 202517.3317.3317.3317.3317.33-
Jan 2, 202516.7216.7216.7216.7216.72-
Dec 31, 202416.5016.5016.5016.5016.50-
Dec 30, 202416.4016.4016.4016.4016.40-
Dec 27, 202416.8116.8116.8116.8116.81-
Dec 26, 202416.9116.9116.9116.9116.91-
Dec 24, 202416.9116.9116.9116.9116.91-
Dec 23, 202416.6716.6716.6716.6716.67-
Dec 20, 202416.5716.5716.5716.5716.57-
Dec 19, 202416.5416.5416.5416.5416.54-
Dec 18, 202416.4416.4416.4416.4416.44-
Dec 17, 202417.0717.0717.0717.0717.07-
Dec 16, 202417.1817.1817.1817.1817.18-
Dec 13, 202416.9316.9316.9316.9316.93-
Dec 12, 202417.1917.1917.1917.1917.19-
Dec 11, 202417.5817.5817.5817.5817.58-
Dec 10, 202417.2717.2717.2717.2717.27-
Dec 9, 202417.2817.2817.2817.2817.28-
Dec 6, 202417.4917.4917.4917.4917.49-
Dec 5, 202417.2917.2917.2917.2917.29-
Dec 4, 202417.2617.2617.2617.2617.26-
Dec 3, 202416.9516.9516.9516.9516.95-
Dec 2, 202417.0817.0817.0817.0817.08-
Nov 29, 202417.0717.0717.0717.0717.07-
Nov 27, 202416.9016.9016.9016.9016.90-
Nov 26, 202416.9916.9916.9916.9916.99-
Nov 25, 202417.0517.0517.0517.0517.05-
Nov 22, 202417.0117.0117.0117.0117.01-
Nov 21, 202416.9016.9016.9016.9016.90-
Nov 20, 202416.4216.4216.4216.4216.42-
Nov 19, 202416.3916.3916.3916.3916.39-
Nov 18, 202416.2016.2016.2016.2016.20-
Nov 15, 202416.1516.1516.1516.1516.15-
Nov 14, 202416.4316.4316.4316.4316.43-
Nov 13, 202416.9116.9116.9116.9116.91-
Nov 12, 202417.0417.0417.0417.0417.04-
Nov 11, 202417.4617.4617.4617.4617.46-
Nov 8, 202417.2917.2917.2917.2917.29-
Nov 7, 202417.1017.1017.1017.1017.10-
Nov 6, 202416.8416.8416.8416.8416.84-
Nov 5, 202416.5116.5116.5116.5116.51-
Nov 4, 202416.1516.1516.1516.1516.15-
Nov 1, 202416.2116.2116.2116.2116.21-
Oct 31, 202416.2316.2316.2316.2316.23-
Oct 30, 202416.4316.4316.4316.4316.43-
Oct 29, 202416.4916.4916.4916.4916.49-
Oct 28, 202416.4716.4716.4716.4716.47-
Oct 25, 202416.2916.2916.2916.2916.29-
Oct 24, 202416.3816.3816.3816.3816.38-
Oct 23, 202416.0916.0916.0916.0916.09-
Oct 22, 202416.1416.1416.1416.1416.14-
Oct 21, 202416.2516.2516.2516.2516.25-
Oct 18, 202416.3716.3716.3716.3716.37-
Oct 17, 202416.1716.1716.1716.1716.17-
Oct 16, 202416.1916.1916.1916.1916.19-
Oct 15, 202416.1516.1516.1516.1516.15-
Oct 14, 202416.3616.3616.3616.3616.36-
Oct 11, 202416.2616.2616.2616.2616.26-
Oct 10, 202416.3116.3116.3116.3116.31-
Oct 9, 202416.3416.3416.3416.3416.34-
Oct 8, 202416.3516.3516.3516.3516.35-
Oct 7, 202416.3716.3716.3716.3716.37-
Oct 4, 202416.7716.7716.7716.7716.77-
Oct 3, 202416.4516.4516.4516.4516.45-
Oct 2, 202416.5916.5916.5916.5916.59-
Oct 1, 202416.5616.5616.5616.5616.56-
Sep 30, 202416.7516.7516.7516.7516.75-
Sep 27, 202416.8116.8116.8116.8116.81-
Sep 26, 202416.6716.6716.6716.6716.67-
Sep 25, 202416.5516.5516.5516.5516.55-
Sep 24, 202416.4916.4916.4916.4916.49-
Sep 23, 202416.3816.3816.3816.3816.38-
Sep 20, 202416.2916.2916.2916.2916.29-
Sep 19, 202416.3816.3816.3816.3816.38-
Sep 18, 202415.9715.9715.9715.9715.97-
Sep 17, 202416.0216.0216.0216.0216.02-
Sep 16, 202415.9115.9115.9115.9115.91-
Sep 13, 202415.8415.8415.8415.8415.84-
Sep 12, 202415.6115.6115.6115.6115.61-
Sep 11, 202415.4715.4715.4715.4715.47-
Sep 10, 202415.3515.3515.3515.3515.35-
Sep 9, 202415.3315.3315.3315.3315.33-
Sep 6, 202415.2515.2515.2515.2515.25-
Sep 5, 202415.6015.6015.6015.6015.60-
Sep 4, 202415.4215.4215.4215.4215.42-
Sep 3, 202415.3615.3615.3615.3615.36-
Aug 30, 202415.7515.7515.7515.7515.75-
Aug 29, 202415.6615.6615.6615.6615.66-
Aug 28, 202415.4815.4815.4815.4815.48-
Aug 27, 202415.7315.7315.7315.7315.73-
Aug 26, 202415.8315.8315.8315.8315.83-
Aug 23, 202415.8015.8015.8015.8015.80-
Aug 22, 202415.4315.4315.4315.4315.43-
Aug 21, 202415.5715.5715.5715.5715.57-
Aug 20, 202415.3915.3915.3915.3915.39-
Aug 19, 202415.5715.5715.5715.5715.57-
Aug 16, 202415.4615.4615.4615.4615.46-
Aug 15, 202415.4115.4115.4115.4115.41-
Aug 14, 202415.0715.0715.0715.0715.07-
Aug 13, 202415.2215.2215.2215.2215.22-
Aug 12, 202414.8014.8014.8014.8014.80-
Aug 9, 202414.9414.9414.9414.9414.94-
Aug 8, 202414.8914.8914.8914.8914.89-
Aug 7, 202414.4214.4214.4214.4214.42-
Aug 6, 202414.5514.5514.5514.5514.55-
Aug 5, 202414.4514.4514.4514.4514.45-
Aug 2, 202414.9414.9414.9414.9414.94-
Aug 1, 202415.1615.1615.1615.1615.16-
Jul 31, 202415.8815.8815.8815.8815.88-
Jul 30, 202415.7815.7815.7815.7815.78-
Jul 29, 202415.8715.8715.8715.8715.87-
Jul 26, 202415.7715.7715.7715.7715.77-
Jul 25, 202415.4315.4315.4315.4315.43-
Jul 24, 202415.2115.2115.2115.2115.21-
Jul 23, 202415.5915.5915.5915.5915.59-
Jul 22, 202415.5015.5015.5015.5015.50-
Jul 19, 202415.2915.2915.2915.2915.29-
Jul 18, 202415.5315.5315.5315.5315.53-
Jul 17, 202415.7015.7015.7015.7015.70-
Jul 16, 202415.7915.7915.7915.7915.79-
Jul 15, 202415.4315.4315.4315.4315.43-
Jul 12, 202415.5015.5015.5015.5015.50-
Jul 11, 202415.1215.1215.1215.1215.12-
Jul 10, 202414.9714.9714.9714.9714.97-
Jul 9, 202414.8914.8914.8914.8914.89-
Jul 8, 202414.9014.9014.9014.9014.90-
Jul 5, 202414.9114.9114.9114.9114.91-
Jul 3, 202414.9514.9514.9514.9514.95-
Jul 2, 202414.7414.7414.7414.7414.74-
Jul 1, 202414.6814.6814.6814.6814.68-
Jun 28, 202414.7814.7814.7814.7814.78-
Jun 27, 202414.8714.8714.8714.8714.87-
Jun 26, 202414.6814.6814.6814.6814.68-
Jun 25, 202414.5414.5414.5414.5414.54-
Jun 24, 202414.5714.5714.5714.5714.57-
Jun 21, 202414.7214.7214.7214.7214.72-
Jun 20, 202414.8214.8214.8214.8214.82-
Jun 18, 202414.7914.7914.7914.7914.79-
Jun 17, 202414.9714.9714.9714.9714.97-
Jun 14, 202414.9314.9314.9314.9314.93-
Jun 13, 202415.1015.1015.1015.1015.10-
Jun 12, 202415.3215.3215.3215.3215.32-
Jun 11, 202414.9814.9814.9814.9814.98-

Related Tickers