Morgan Stanley Institutional Fund, Inc. Global Infrastructure Portfolio Class IR (MRGOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.43
0.00 (0.00%)
Inactive · Last trade price
on Nov 22, 2024
MRGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| Dec 12, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.07% |
| Dec 11, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.30% |
| Dec 10, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.22% |
| Dec 9, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Dec 6, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| Dec 5, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% |
| Dec 4, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.59% |
| Dec 3, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.22% |
| Dec 2, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.15% |
| Nov 29, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.60% |
| Nov 27, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.07% |
| Nov 26, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| Nov 25, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.37% |
| Nov 22, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.82% |
| Nov 21, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.15% |
| Nov 20, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.22% |
| Nov 19, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.52% |
| Nov 18, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.90% |
| Nov 15, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% |
| Nov 14, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.52% |
| Nov 13, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Nov 12, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Nov 11, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.81% |
| Nov 8, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.82% |
| Nov 7, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Nov 6, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Nov 5, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Nov 4, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.36% |
| Nov 1, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.34% |
| Oct 31, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Oct 30, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Oct 29, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Oct 28, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Oct 25, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.04% |
| Oct 24, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| Oct 23, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.50 | 0.30% |
| Oct 22, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.46 | -0.15% |
| Oct 21, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.48 | -1.03% |
| Oct 18, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.62 | 0.52% |
| Oct 17, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.55 | -0.37% |
| Oct 16, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.60 | 0.74% |
| Oct 15, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.50 | 0.67% |
| Oct 14, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.41 | 0.75% |
| Oct 11, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.31 | 0.68% |
| Oct 10, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.22 | -0.38% |
| Oct 9, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | 0.15% |
| Oct 8, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.25 | 0.08% |
| Oct 7, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.24 | -0.82% |
| Oct 4, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.35 | -0.07% |