Morgan Stanley Insight Fund Class A (CPOAX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	43.90	43.90	43.90	43.90	-	-
Jun 26, 2025	43.90	43.90	43.90	43.90	43.90	0.76%
Jun 25, 2025	43.57	43.57	43.57	43.57	43.57	-0.98%
Jun 24, 2025	44.00	44.00	44.00	44.00	44.00	1.69%
Jun 23, 2025	43.27	43.27	43.27	43.27	43.27	2.24%
Jun 20, 2025	42.32	42.32	42.32	42.32	42.32	-0.47%
Jun 18, 2025	42.52	42.52	42.52	42.52	42.52	0.71%
Jun 17, 2025	42.22	42.22	42.22	42.22	42.22	-1.01%
Jun 16, 2025	42.65	42.65	42.65	42.65	42.65	1.62%
Jun 13, 2025	41.97	41.97	41.97	41.97	41.97	-0.87%
Jun 12, 2025	42.34	42.34	42.34	42.34	42.34	-1.47%
Jun 11, 2025	42.97	42.97	42.97	42.97	42.97	0.54%
Jun 10, 2025	42.74	42.74	42.74	42.74	42.74	0.47%
Jun 9, 2025	42.54	42.54	42.54	42.54	42.54	-
Jun 6, 2025	42.54	42.54	42.54	42.54	42.54	2.06%
Jun 5, 2025	41.68	41.68	41.68	41.68	41.68	-0.62%
Jun 4, 2025	41.94	41.94	41.94	41.94	41.94	-0.50%
Jun 3, 2025	42.15	42.15	42.15	42.15	42.15	0.69%
Jun 2, 2025	41.86	41.86	41.86	41.86	41.86	0.92%
May 30, 2025	41.48	41.48	41.48	41.48	41.48	-
May 29, 2025	41.48	41.48	41.48	41.48	41.48	-0.10%
May 28, 2025	41.52	41.52	41.52	41.52	41.52	-0.19%
May 27, 2025	41.60	41.60	41.60	41.60	41.60	2.51%
May 23, 2025	40.58	40.58	40.58	40.58	40.58	-0.83%
May 22, 2025	40.92	40.92	40.92	40.92	40.92	2.07%
May 21, 2025	40.09	40.09	40.09	40.09	40.09	-2.03%
May 20, 2025	40.92	40.92	40.92	40.92	40.92	0.02%
May 19, 2025	40.91	40.91	40.91	40.91	40.91	-0.15%
May 16, 2025	40.97	40.97	40.97	40.97	40.97	1.14%
May 15, 2025	40.51	40.51	40.51	40.51	40.51	-1.12%
May 14, 2025	40.97	40.97	40.97	40.97	40.97	0.02%
May 13, 2025	40.96	40.96	40.96	40.96	40.96	2.14%
May 12, 2025	40.10	40.10	40.10	40.10	40.10	4.84%
May 9, 2025	38.25	38.25	38.25	38.25	38.25	-0.75%
May 8, 2025	38.54	38.54	38.54	38.54	38.54	2.80%
May 7, 2025	37.49	37.49	37.49	37.49	37.49	-0.69%
May 6, 2025	37.75	37.75	37.75	37.75	37.75	-1.74%
May 5, 2025	38.42	38.42	38.42	38.42	38.42	-1.26%
May 2, 2025	38.91	38.91	38.91	38.91	38.91	3.93%
May 1, 2025	37.44	37.44	37.44	37.44	37.44	0.40%
Apr 30, 2025	37.29	37.29	37.29	37.29	37.29	-0.61%
Apr 29, 2025	37.52	37.52	37.52	37.52	37.52	1.08%
Apr 28, 2025	37.12	37.12	37.12	37.12	37.12	0.68%
Apr 25, 2025	36.87	36.87	36.87	36.87	36.87	1.94%
Apr 24, 2025	36.17	36.17	36.17	36.17	36.17	3.52%
Apr 23, 2025	34.94	34.94	34.94	34.94	34.94	3.19%
Apr 22, 2025	33.86	33.86	33.86	33.86	33.86	3.71%
Apr 21, 2025	32.65	32.65	32.65	32.65	32.65	-2.80%
Apr 17, 2025	33.59	33.59	33.59	33.59	33.59	-0.18%
Apr 16, 2025	33.65	33.65	33.65	33.65	33.65	-1.64%

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.