Morgan Stanley Institutional International Opportunity Portfolio Class A (MIOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.04
+0.08 (0.28%)
Apr 25, 2025, 8:01 PM EDT
MIOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.28% |
| Apr 24, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.79% |
| Apr 23, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.99% |
| Apr 22, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 2.32% |
| Apr 21, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.76% |
| Apr 17, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.17% |
| Apr 16, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.51% |
| Apr 15, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.53% |
| Apr 14, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.33% |
| Apr 11, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 2.02% |
| Apr 10, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -2.19% |
| Apr 9, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 7.45% |
| Apr 8, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.08% |
| Apr 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.92% |
| Apr 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -5.69% |
| Apr 3, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -2.92% |
| Apr 2, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.92% |
| Apr 1, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| Mar 31, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.05% |
| Mar 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.93% |
| Mar 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.48% |
| Mar 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -2.17% |
| Mar 25, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.03% |
| Mar 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.37% |
| Mar 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.34% |
| Mar 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.71% |
| Mar 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.57% |
| Mar 18, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.08% |
| Mar 17, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.97% |
| Mar 14, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 2.80% |
| Mar 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.95% |
| Mar 12, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.06% |
| Mar 11, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.00% |
| Mar 10, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -3.59% |
| Mar 7, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.24% |
| Mar 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.09% |
| Mar 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 2.56% |
| Mar 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.03% |
| Mar 3, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.10% |
| Feb 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.31% |
| Feb 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -2.02% |
| Feb 26, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.19% |
| Feb 25, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.01% |
| Feb 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.33% |
| Feb 21, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.15% |
| Feb 20, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.13% |
| Feb 19, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.78% |
| Feb 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.82% |
| Feb 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.23% |
| Feb 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.12% |