Skip to main content
Morgan Stanley Institutional Fund, Inc. International Equity Portfolio Class R6 (MIQPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.00
+0.03 (0.30%)
Dec 20, 2024, 4:00 PM EST

MIQPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20249.919.919.919.919.91-0.60%
Dec 19, 20249.979.979.979.979.97-0.10%
Dec 18, 20249.989.989.989.989.98-2.63%
Dec 17, 202410.2510.2510.2510.2510.25-28.32%
Dec 16, 202414.3014.3014.3014.3014.30-0.28%
Dec 13, 202414.3414.3414.3414.3411.18-0.21%
Dec 12, 202414.3714.3714.3714.3711.21-0.62%
Dec 11, 202414.4614.4614.4614.4611.280.49%
Dec 10, 202414.3914.3914.3914.3911.22-0.69%
Dec 9, 202414.4914.4914.4914.4911.300.49%
Dec 6, 202414.4214.4214.4214.4211.240.35%
Dec 5, 202414.3714.3714.3714.3711.210.49%
Dec 4, 202414.3014.3014.3014.3011.150.42%
Dec 3, 202414.2414.2414.2414.2411.100.42%
Dec 2, 202414.1814.1814.1814.1811.060.21%
Nov 29, 202414.1514.1514.1514.1511.030.78%
Nov 27, 202414.0414.0414.0414.0410.950.72%
Nov 26, 202413.9413.9413.9413.9410.87-0.36%
Nov 25, 202413.9913.9913.9913.9910.910.58%
Nov 22, 202413.9113.9113.9113.9110.850.29%
Nov 21, 202413.8713.8713.8713.8710.820.22%
Nov 20, 202413.8413.8413.8413.8410.79-0.29%
Nov 19, 202413.8813.8813.8813.8810.82-0.22%
Nov 18, 202413.9113.9113.9113.9110.850.94%
Nov 15, 202413.7813.7813.7813.7810.75-0.79%
Nov 14, 202413.8913.8913.8913.8910.830.14%
Nov 13, 202413.8713.8713.8713.8710.82-0.93%
Nov 12, 202414.0014.0014.0014.0010.92-1.96%
Nov 11, 202414.2814.2814.2814.2811.14-0.42%
Nov 8, 202414.3414.3414.3414.3411.18-1.44%
Nov 7, 202414.5514.5514.5514.5511.351.54%
Nov 6, 202414.3314.3314.3314.3311.17-1.78%
Nov 5, 202414.5914.5914.5914.5911.381.04%
Nov 4, 202414.4414.4414.4414.4411.260.07%
Nov 1, 202414.4314.4314.4314.4311.250.63%
Oct 31, 202414.3414.3414.3414.3411.18-1.10%
Oct 30, 202414.5014.5014.5014.5011.31-1.56%
Oct 29, 202414.7314.7314.7314.7311.49-0.47%
Oct 28, 202414.8014.8014.8014.8011.540.89%
Oct 25, 202414.6714.6714.6714.6711.44-0.27%
Oct 24, 202414.7114.7114.7114.7111.470.62%
Oct 23, 202414.6214.6214.6214.6211.40-0.54%
Oct 22, 202414.7014.7014.7014.7011.46-0.34%
Oct 21, 202414.7514.7514.7514.7511.50-1.14%
Oct 18, 202414.9214.9214.9214.9211.630.81%
Oct 17, 202414.8014.8014.8014.8011.540.34%
Oct 16, 202414.7514.7514.7514.7511.500.07%
Oct 15, 202414.7414.7414.7414.7411.49-1.60%
Oct 14, 202414.9814.9814.9814.9811.680.20%
Oct 11, 202414.9514.9514.9514.9511.660.40%
Oct 10, 202414.8914.8914.8914.8911.61-0.33%
Oct 9, 202414.9414.9414.9414.9411.650.54%
Oct 8, 202414.8614.8614.8614.8611.59-1.07%
Oct 7, 202415.0215.0215.0215.0211.71-0.66%
Oct 4, 202415.1215.1215.1215.1211.790.40%
Oct 3, 202415.0615.0615.0615.0611.74-1.31%
Oct 2, 202415.2615.2615.2615.2611.900.20%
Oct 1, 202415.2315.2315.2315.2311.88-0.52%
Sep 30, 202415.3115.3115.3115.3111.94-0.71%
Sep 27, 202415.4215.4215.4215.4212.020.26%
Sep 26, 202415.3815.3815.3815.3811.992.95%
Sep 25, 202414.9414.9414.9414.9411.65-0.86%
Sep 24, 202415.0715.0715.0715.0711.751.34%
Sep 23, 202414.8714.8714.8714.8711.600.20%
Sep 20, 202414.8414.8414.8414.8411.57-1.07%
Sep 19, 202415.0015.0015.0015.0011.702.18%
Sep 18, 202414.6814.6814.6814.6811.45-0.47%
Sep 17, 202414.7514.7514.7514.7511.50-0.27%
Sep 16, 202414.7914.7914.7914.7911.530.48%
Sep 13, 202414.7214.7214.7214.7211.480.07%
Sep 12, 202414.7114.7114.7114.7111.470.96%
Sep 11, 202414.5714.5714.5714.5711.360.62%
Sep 10, 202414.4814.4814.4814.4811.29-0.41%
Sep 9, 202414.5414.5414.5414.5411.340.90%
Sep 6, 202414.4114.4114.4114.4111.24-1.44%
Sep 5, 202414.6214.6214.6214.6211.40-0.27%
Sep 4, 202414.6614.6614.6614.6611.43-0.34%
Sep 3, 202414.7114.7114.7114.7111.47-1.74%
Aug 30, 202414.9714.9714.9714.9711.670.13%
Aug 29, 202414.9514.9514.9514.9511.660.61%
Aug 28, 202414.8614.8614.8614.8611.59-0.60%
Aug 27, 202414.9514.9514.9514.9511.660.47%
Aug 26, 202414.8814.8814.8814.8811.60-0.27%
Aug 23, 202414.9214.9214.9214.9211.631.43%
Aug 22, 202414.7114.7114.7114.7111.47-0.54%
Aug 21, 202414.7914.7914.7914.7911.531.02%
Aug 20, 202414.6414.6414.6414.6411.42-0.20%
Aug 19, 202414.6714.6714.6714.6711.440.89%
Aug 16, 202414.5414.5414.5414.5411.340.69%
Aug 15, 202414.4414.4414.4414.4411.260.84%
Aug 14, 202414.3214.3214.3214.3211.170.14%
Aug 13, 202414.3014.3014.3014.3011.151.49%
Aug 12, 202414.0914.0914.0914.0910.99-0.07%
Aug 9, 202414.1014.1014.1014.1010.990.21%
Aug 8, 202414.0714.0714.0714.0710.971.37%
Aug 7, 202413.8813.8813.8813.8810.820.29%
Aug 6, 202413.8413.8413.8413.8410.79-0.14%
Aug 5, 202413.8613.8613.8613.8610.81-1.91%
Aug 2, 202414.1314.1314.1314.1311.02-0.63%
Aug 1, 202414.2214.2214.2214.2211.09-2.00%