Morgan Stanley Institutional Asia Opportunity Portfolio Class I (MSAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.11
+0.33 (1.67%)
At close: Apr 1, 2026
MSAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.67% |
| Mar 31, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.24% |
| Mar 30, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.08% |
| Mar 27, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.82% |
| Mar 26, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -4.55% |
| Mar 25, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.42% |
| Mar 24, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.24% |
| Mar 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.84% |
| Mar 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -3.04% |
| Mar 19, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.86% |
| Mar 18, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.56% |
| Mar 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.57% |
| Mar 16, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 3.03% |
| Mar 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% |
| Mar 12, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -3.02% |
| Mar 11, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.56% |
| Mar 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.57% |
| Mar 9, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.11% |
| Mar 6, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.71% |
| Mar 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| Mar 4, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.09% |
| Mar 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -6.10% |
| Mar 2, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.97% |
| Feb 27, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.44% |
| Feb 26, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.04% |
| Feb 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% |
| Feb 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.57% |
| Feb 23, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.59% |
| Feb 20, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.98% |
| Feb 19, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.58% |
| Feb 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.72% |
| Feb 17, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.36% |
| Feb 13, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.18% |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.55% |
| Feb 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.27% |
| Feb 10, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.09% |
| Feb 9, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.17% |
| Feb 6, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2.35% |
| Feb 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% |
| Feb 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% |
| Jan 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.93% |
| Jan 29, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 28, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.85% |
| Jan 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.45% |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.27% |
| Jan 23, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% |
| Jan 22, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.41% |
| Jan 21, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.88% |