Morgan Stanley Institutional Asia Opportunity Portfolio Class I (MSAQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.80
+0.08 (0.35%)
Jun 6, 2025, 4:00 PM EDT
MSAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - |
| Jun 5, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.07% |
| Jun 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.72% |
| Jun 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.31% |
| Jun 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.63% |
| May 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% |
| May 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| May 28, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.09% |
| May 27, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.40% |
| May 23, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.63% |
| May 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% |
| May 21, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.58% |
| May 20, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.14% |
| May 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| May 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.31% |
| May 15, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.61% |
| May 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.61% |
| May 13, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.09% |
| May 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.40% |
| May 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.14% |
| May 8, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.03% |
| May 7, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.04% |
| May 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| May 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.09% |
| May 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.39% |
| May 1, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.18% |
| Apr 30, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.23% |
| Apr 29, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.42% |
| Apr 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.05% |
| Apr 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.37% |
| Apr 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.08% |
| Apr 23, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.09% |
| Apr 22, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 2.17% |
| Apr 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.10% |
| Apr 17, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.07% |
| Apr 16, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.44% |
| Apr 15, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.78% |
| Apr 14, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.03% |
| Apr 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.59% |
| Apr 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.71% |
| Apr 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 5.31% |
| Apr 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.27% |
| Apr 7, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -3.06% |
| Apr 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -5.90% |
| Apr 3, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.91% |
| Apr 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.64% |
| Apr 1, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.32% |
| Mar 31, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.82% |
| Mar 28, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.49% |
| Mar 27, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.44% |