Nasdaq - Delayed Quote USD

Morgan Stanley Inst Global Franchise R6 (MGISX)

35.86 +0.01 (+0.03%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 35.86 35.86 35.86 35.86 35.86 -
May 16, 2024 35.85 35.85 35.85 35.85 35.85 -
May 15, 2024 35.81 35.81 35.81 35.81 35.81 -
May 14, 2024 35.42 35.42 35.42 35.42 35.42 -
May 13, 2024 35.33 35.33 35.33 35.33 35.33 -
May 10, 2024 35.39 35.39 35.39 35.39 35.39 -
May 9, 2024 35.26 35.26 35.26 35.26 35.26 -
May 8, 2024 34.99 34.99 34.99 34.99 34.99 -
May 7, 2024 35.01 35.01 35.01 35.01 35.01 -
May 6, 2024 34.75 34.75 34.75 34.75 34.75 -
May 3, 2024 34.51 34.51 34.51 34.51 34.51 -
May 2, 2024 34.22 34.22 34.22 34.22 34.22 -
May 1, 2024 34.08 34.08 34.08 34.08 34.08 -
Apr 30, 2024 34.09 34.09 34.09 34.09 34.09 -
Apr 29, 2024 34.44 34.44 34.44 34.44 34.44 -
Apr 26, 2024 34.54 34.54 34.54 34.54 34.54 -
Apr 25, 2024 34.55 34.55 34.55 34.55 34.55 -
Apr 24, 2024 34.79 34.79 34.79 34.79 34.79 -
Apr 23, 2024 34.81 34.81 34.81 34.81 34.81 -
Apr 22, 2024 34.37 34.37 34.37 34.37 34.37 -
Apr 19, 2024 34.17 34.17 34.17 34.17 34.17 -
Apr 18, 2024 34.08 34.08 34.08 34.08 34.08 -
Apr 17, 2024 34.13 34.13 34.13 34.13 34.13 -
Apr 16, 2024 34.14 34.14 34.14 34.14 34.14 -
Apr 15, 2024 34.14 34.14 34.14 34.14 34.14 -
Apr 12, 2024 34.39 34.39 34.39 34.39 34.39 -
Apr 11, 2024 34.89 34.89 34.89 34.89 34.89 -
Apr 10, 2024 34.84 34.84 34.84 34.84 34.84 -
Apr 9, 2024 35.40 35.40 35.40 35.40 35.40 -
Apr 8, 2024 35.26 35.26 35.26 35.26 35.26 -
Apr 5, 2024 35.28 35.28 35.28 35.28 35.28 -
Apr 4, 2024 35.03 35.03 35.03 35.03 35.03 -
Apr 3, 2024 35.33 35.33 35.33 35.33 35.33 -
Apr 2, 2024 35.43 35.43 35.43 35.43 35.43 -
Apr 1, 2024 35.81 35.81 35.81 35.81 35.81 -
Mar 28, 2024 36.08 36.08 36.08 36.08 36.08 -
Mar 27, 2024 36.04 36.04 36.04 36.04 36.04 -
Mar 26, 2024 35.72 35.72 35.72 35.72 35.72 -
Mar 25, 2024 35.65 35.65 35.65 35.65 35.65 -
Mar 22, 2024 35.92 35.92 35.92 35.92 35.92 -
Mar 21, 2024 36.08 36.08 36.08 36.08 36.08 -
Mar 20, 2024 36.19 36.19 36.19 36.19 36.19 -
Mar 19, 2024 36.03 36.03 36.03 36.03 36.03 -
Mar 18, 2024 35.86 35.86 35.86 35.86 35.86 -
Mar 15, 2024 35.91 35.91 35.91 35.91 35.91 -
Mar 14, 2024 36.40 36.40 36.40 36.40 36.40 -
Mar 13, 2024 36.55 36.55 36.55 36.55 36.55 -
Mar 12, 2024 36.55 36.55 36.55 36.55 36.55 -
Mar 11, 2024 36.24 36.24 36.24 36.24 36.24 -
Mar 8, 2024 36.30 36.30 36.30 36.30 36.30 -
Mar 7, 2024 36.35 36.35 36.35 36.35 36.35 -
Mar 6, 2024 36.02 36.02 36.02 36.02 36.02 -
Mar 5, 2024 35.86 35.86 35.86 35.86 35.86 -
Mar 4, 2024 36.19 36.19 36.19 36.19 36.19 -
Mar 1, 2024 36.15 36.15 36.15 36.15 36.15 -
Feb 29, 2024 36.06 36.06 36.06 36.06 36.06 -
Feb 28, 2024 36.15 36.15 36.15 36.15 36.15 -
Feb 27, 2024 36.42 36.42 36.42 36.42 36.42 -
Feb 26, 2024 36.43 36.43 36.43 36.43 36.43 -
Feb 23, 2024 36.53 36.53 36.53 36.53 36.53 -
Feb 22, 2024 36.42 36.42 36.42 36.42 36.42 -
Feb 21, 2024 35.87 35.87 35.87 35.87 35.87 -
Feb 20, 2024 35.76 35.76 35.76 35.76 35.76 -
Feb 16, 2024 35.75 35.75 35.75 35.75 35.75 -
Feb 15, 2024 35.78 35.78 35.78 35.78 35.78 -
Feb 14, 2024 35.53 35.53 35.53 35.53 35.53 -
Feb 13, 2024 35.29 35.29 35.29 35.29 35.29 -
Feb 12, 2024 35.82 35.82 35.82 35.82 35.82 -
Feb 9, 2024 35.90 35.90 35.90 35.90 35.90 -
Feb 8, 2024 35.81 35.81 35.81 35.81 35.81 -
Feb 7, 2024 35.74 35.74 35.74 35.74 35.74 -
Feb 6, 2024 35.56 35.56 35.56 35.56 35.56 -
Feb 5, 2024 35.39 35.39 35.39 35.39 35.39 -
Feb 2, 2024 35.57 35.57 35.57 35.57 35.57 -
Feb 1, 2024 35.63 35.63 35.63 35.63 35.63 -
Jan 31, 2024 35.11 35.11 35.11 35.11 35.11 -
Jan 30, 2024 35.54 35.54 35.54 35.54 35.54 -
Jan 29, 2024 35.41 35.41 35.41 35.41 35.41 -
Jan 26, 2024 35.17 35.17 35.17 35.17 35.17 -
Jan 25, 2024 34.98 34.98 34.98 34.98 34.98 -
Jan 24, 2024 34.85 34.85 34.85 34.85 34.85 -
Jan 23, 2024 34.85 34.85 34.85 34.85 34.85 -
Jan 22, 2024 34.80 34.80 34.80 34.80 34.80 -
Jan 19, 2024 34.78 34.78 34.78 34.78 34.78 -
Jan 18, 2024 34.55 34.55 34.55 34.55 34.55 -
Jan 17, 2024 34.34 34.34 34.34 34.34 34.34 -
Jan 16, 2024 34.42 34.42 34.42 34.42 34.42 -
Jan 12, 2024 34.57 34.57 34.57 34.57 34.57 -
Jan 11, 2024 34.42 34.42 34.42 34.42 34.42 -
Jan 10, 2024 34.37 34.37 34.37 34.37 34.37 -
Jan 9, 2024 34.12 34.12 34.12 34.12 34.12 -
Jan 8, 2024 34.27 34.27 34.27 34.27 34.27 -
Jan 5, 2024 33.76 33.76 33.76 33.76 33.76 -
Jan 4, 2024 33.83 33.83 33.83 33.83 33.83 -
Jan 3, 2024 33.75 33.75 33.75 33.75 33.75 -
Jan 2, 2024 34.09 34.09 34.09 34.09 34.09 -
Dec 29, 2023 34.37 34.37 34.37 34.37 34.37 -
Dec 28, 2023 34.40 34.40 34.40 34.40 34.40 -
Dec 27, 2023 34.42 34.42 34.42 34.42 34.42 -
Dec 26, 2023 34.25 34.25 34.25 34.25 34.25 -
Dec 22, 2023 34.17 34.17 34.17 34.17 34.17 -
Dec 21, 2023 34.06 34.06 34.06 34.06 34.06 -
Dec 20, 2023 33.75 33.75 33.75 33.75 33.75 -
Dec 19, 2023 34.23 34.23 34.23 34.23 34.23 -
Dec 18, 2023 34.09 34.09 34.09 34.09 34.09 -
Dec 15, 2023 0.33 Dividend
Dec 15, 2023 33.95 33.95 33.95 33.95 33.95 -
Dec 15, 2023 0.37 Capital Gains
Dec 14, 2023 34.84 34.84 34.84 34.84 34.13 -
Dec 13, 2023 34.95 34.95 34.95 34.95 34.24 -
Dec 12, 2023 34.51 34.51 34.51 34.51 33.81 -
Dec 11, 2023 34.31 34.31 34.31 34.31 33.62 -
Dec 8, 2023 34.07 34.07 34.07 34.07 33.38 -
Dec 7, 2023 33.95 33.95 33.95 33.95 33.26 -
Dec 6, 2023 33.91 33.91 33.91 33.91 33.22 -
Dec 5, 2023 33.99 33.99 33.99 33.99 33.30 -
Dec 4, 2023 34.12 34.12 34.12 34.12 33.43 -
Dec 1, 2023 34.23 34.23 34.23 34.23 33.54 -
Nov 30, 2023 34.09 34.09 34.09 34.09 33.40 -
Nov 29, 2023 33.92 33.92 33.92 33.92 33.23 -
Nov 28, 2023 33.90 33.90 33.90 33.90 33.21 -
Nov 27, 2023 33.94 33.94 33.94 33.94 33.25 -
Nov 24, 2023 34.00 34.00 34.00 34.00 33.31 -
Nov 22, 2023 33.91 33.91 33.91 33.91 33.22 -
Nov 21, 2023 33.67 33.67 33.67 33.67 32.99 -
Nov 20, 2023 33.53 33.53 33.53 33.53 32.85 -
Nov 17, 2023 33.30 33.30 33.30 33.30 32.63 -
Nov 16, 2023 33.31 33.31 33.31 33.31 32.64 -
Nov 15, 2023 33.21 33.21 33.21 33.21 32.54 -
Nov 14, 2023 33.07 33.07 33.07 33.07 32.40 -
Nov 13, 2023 32.54 32.54 32.54 32.54 31.88 -
Nov 10, 2023 32.58 32.58 32.58 32.58 31.92 -
Nov 9, 2023 32.41 32.41 32.41 32.41 31.75 -
Nov 8, 2023 32.63 32.63 32.63 32.63 31.97 -
Nov 7, 2023 32.55 32.55 32.55 32.55 31.89 -
Nov 6, 2023 32.40 32.40 32.40 32.40 31.74 -
Nov 3, 2023 32.38 32.38 32.38 32.38 31.72 -
Nov 2, 2023 32.12 32.12 32.12 32.12 31.47 -
Nov 1, 2023 31.54 31.54 31.54 31.54 30.90 -
Oct 31, 2023 31.44 31.44 31.44 31.44 30.80 -
Oct 30, 2023 31.20 31.20 31.20 31.20 30.57 -
Oct 27, 2023 30.79 30.79 30.79 30.79 30.17 -
Oct 26, 2023 31.20 31.20 31.20 31.20 30.57 -
Oct 25, 2023 31.44 31.44 31.44 31.44 30.80 -
Oct 24, 2023 31.76 31.76 31.76 31.76 31.12 -
Oct 23, 2023 31.76 31.76 31.76 31.76 31.12 -
Oct 20, 2023 31.76 31.76 31.76 31.76 31.12 -
Oct 19, 2023 31.97 31.97 31.97 31.97 31.32 -
Oct 18, 2023 31.99 31.99 31.99 31.99 31.34 -
Oct 17, 2023 32.31 32.31 32.31 32.31 31.66 -
Oct 16, 2023 32.25 32.25 32.25 32.25 31.60 -
Oct 13, 2023 31.96 31.96 31.96 31.96 31.31 -
Oct 12, 2023 32.11 32.11 32.11 32.11 31.46 -
Oct 11, 2023 32.51 32.51 32.51 32.51 31.85 -
Oct 10, 2023 32.56 32.56 32.56 32.56 31.90 -
Oct 9, 2023 32.34 32.34 32.34 32.34 31.69 -
Oct 6, 2023 32.30 32.30 32.30 32.30 31.65 -
Oct 5, 2023 32.06 32.06 32.06 32.06 31.41 -
Oct 4, 2023 31.99 31.99 31.99 31.99 31.34 -
Oct 3, 2023 31.65 31.65 31.65 31.65 31.01 -
Oct 2, 2023 31.81 31.81 31.81 31.81 31.17 -
Sep 29, 2023 32.03 32.03 32.03 32.03 31.38 -
Sep 28, 2023 32.03 32.03 32.03 32.03 31.38 -
Sep 27, 2023 31.84 31.84 31.84 31.84 31.20 -
Sep 26, 2023 31.93 31.93 31.93 31.93 31.28 -
Sep 25, 2023 32.44 32.44 32.44 32.44 31.78 -
Sep 22, 2023 32.56 32.56 32.56 32.56 31.90 -
Sep 21, 2023 32.66 32.66 32.66 32.66 32.00 -
Sep 20, 2023 33.13 33.13 33.13 33.13 32.46 -
Sep 19, 2023 33.24 33.24 33.24 33.24 32.57 -
Sep 18, 2023 33.21 33.21 33.21 33.21 32.54 -
Sep 15, 2023 33.15 33.15 33.15 33.15 32.48 -
Sep 14, 2023 33.33 33.33 33.33 33.33 32.66 -
Sep 13, 2023 33.22 33.22 33.22 33.22 32.55 -
Sep 12, 2023 33.15 33.15 33.15 33.15 32.48 -
Sep 11, 2023 33.45 33.45 33.45 33.45 32.77 -
Sep 8, 2023 33.32 33.32 33.32 33.32 32.65 -
Sep 7, 2023 33.37 33.37 33.37 33.37 32.69 -
Sep 6, 2023 33.38 33.38 33.38 33.38 32.70 -
Sep 5, 2023 33.51 33.51 33.51 33.51 32.83 -
Sep 1, 2023 33.87 33.87 33.87 33.87 33.18 -
Aug 31, 2023 33.86 33.86 33.86 33.86 33.17 -
Aug 30, 2023 34.13 34.13 34.13 34.13 33.44 -
Aug 29, 2023 34.03 34.03 34.03 34.03 33.34 -
Aug 28, 2023 33.70 33.70 33.70 33.70 33.02 -
Aug 25, 2023 33.48 33.48 33.48 33.48 32.80 -
Aug 24, 2023 33.19 33.19 33.19 33.19 32.52 -
Aug 23, 2023 33.48 33.48 33.48 33.48 32.80 -
Aug 22, 2023 33.10 33.10 33.10 33.10 32.43 -
Aug 21, 2023 33.13 33.13 33.13 33.13 32.46 -
Aug 18, 2023 33.04 33.04 33.04 33.04 32.37 -
Aug 17, 2023 33.05 33.05 33.05 33.05 32.38 -
Aug 16, 2023 33.31 33.31 33.31 33.31 32.64 -
Aug 15, 2023 33.46 33.46 33.46 33.46 32.78 -
Aug 14, 2023 33.82 33.82 33.82 33.82 33.14 -
Aug 11, 2023 33.70 33.70 33.70 33.70 33.02 -
Aug 10, 2023 33.79 33.79 33.79 33.79 33.11 -
Aug 9, 2023 33.68 33.68 33.68 33.68 33.00 -
Aug 8, 2023 33.72 33.72 33.72 33.72 33.04 -
Aug 7, 2023 33.81 33.81 33.81 33.81 33.13 -
Aug 4, 2023 33.46 33.46 33.46 33.46 32.78 -
Aug 3, 2023 33.56 33.56 33.56 33.56 32.88 -
Aug 2, 2023 33.75 33.75 33.75 33.75 33.07 -
Aug 1, 2023 33.95 33.95 33.95 33.95 33.26 -
Jul 31, 2023 34.03 34.03 34.03 34.03 33.34 -
Jul 28, 2023 34.27 34.27 34.27 34.27 33.58 -
Jul 27, 2023 34.11 34.11 34.11 34.11 33.42 -
Jul 26, 2023 34.39 34.39 34.39 34.39 33.69 -
Jul 25, 2023 34.39 34.39 34.39 34.39 33.69 -
Jul 24, 2023 34.31 34.31 34.31 34.31 33.62 -
Jul 21, 2023 34.28 34.28 34.28 34.28 33.59 -
Jul 20, 2023 33.99 33.99 33.99 33.99 33.30 -
Jul 19, 2023 34.19 34.19 34.19 34.19 33.50 -
Jul 18, 2023 34.22 34.22 34.22 34.22 33.53 -
Jul 17, 2023 34.13 34.13 34.13 34.13 33.44 -
Jul 14, 2023 34.19 34.19 34.19 34.19 33.50 -
Jul 13, 2023 34.09 34.09 34.09 34.09 33.40 -
Jul 12, 2023 33.72 33.72 33.72 33.72 33.04 -
Jul 11, 2023 33.41 33.41 33.41 33.41 32.73 -
Jul 10, 2023 33.23 33.23 33.23 33.23 32.56 -
Jul 7, 2023 33.05 33.05 33.05 33.05 32.38 -
Jul 6, 2023 33.22 33.22 33.22 33.22 32.55 -
Jul 5, 2023 33.42 33.42 33.42 33.42 32.74 -
Jul 3, 2023 33.51 33.51 33.51 33.51 32.83 -
Jun 30, 2023 33.68 33.68 33.68 33.68 33.00 -
Jun 29, 2023 33.29 33.29 33.29 33.29 32.62 -
Jun 28, 2023 33.07 33.07 33.07 33.07 32.40 -
Jun 27, 2023 33.05 33.05 33.05 33.05 32.38 -
Jun 26, 2023 32.90 32.90 32.90 32.90 32.23 -
Jun 23, 2023 33.03 33.03 33.03 33.03 32.36 -
Jun 22, 2023 33.22 33.22 33.22 33.22 32.55 -
Jun 21, 2023 33.16 33.16 33.16 33.16 32.49 -
Jun 20, 2023 33.20 33.20 33.20 33.20 32.53 -
Jun 16, 2023 33.52 33.52 33.52 33.52 32.84 -
Jun 15, 2023 33.51 33.51 33.51 33.51 32.83 -
Jun 14, 2023 32.89 32.89 32.89 32.89 32.22 -
Jun 13, 2023 32.80 32.80 32.80 32.80 32.14 -
Jun 12, 2023 32.59 32.59 32.59 32.59 31.93 -
Jun 9, 2023 32.39 32.39 32.39 32.39 31.73 -
Jun 8, 2023 32.40 32.40 32.40 32.40 31.74 -
Jun 7, 2023 32.38 32.38 32.38 32.38 31.72 -
Jun 6, 2023 32.47 32.47 32.47 32.47 31.81 -
Jun 5, 2023 32.42 32.42 32.42 32.42 31.76 -
Jun 2, 2023 32.62 32.62 32.62 32.62 31.96 -
Jun 1, 2023 32.25 32.25 32.25 32.25 31.60 -
May 31, 2023 31.92 31.92 31.92 31.92 31.27 -
May 30, 2023 32.02 32.02 32.02 32.02 31.37 -
May 26, 2023 32.29 32.29 32.29 32.29 31.64 -
May 25, 2023 31.98 31.98 31.98 31.98 31.33 -
May 24, 2023 31.93 31.93 31.93 31.93 31.28 -
May 23, 2023 32.25 32.25 32.25 32.25 31.60 -
May 22, 2023 32.80 32.80 32.80 32.80 32.14 -