iMGP International Fund Institutional Class (MSILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.79
+0.22 (1.07%)
Jun 27, 2025, 4:00 PM EDT
MSILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.07% |
| Jun 26, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.93% |
| Jun 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.88% |
| Jun 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.98% |
| Jun 23, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.25% |
| Jun 20, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.79% |
| Jun 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.20% |
| Jun 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.32% |
| Jun 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.28% |
| Jun 13, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.46% |
| Jun 12, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Jun 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.59% |
| Jun 10, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.64% |
| Jun 9, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Jun 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Jun 5, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jun 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.85% |
| Jun 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Jun 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% |
| May 30, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| May 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.55% |
| May 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.75% |
| May 27, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.67% |
| May 23, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| May 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| May 21, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.35% |
| May 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| May 19, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.30% |
| May 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.36% |
| May 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.20% |
| May 14, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.56% |
| May 13, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.51% |
| May 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.72% |
| May 9, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.26% |
| May 8, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.42% |
| May 7, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.84% |
| May 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.73% |
| May 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| May 2, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.18% |
| May 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.11% |
| Apr 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| Apr 29, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.70% |
| Apr 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.27% |
| Apr 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.32% |
| Apr 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.81% |
| Apr 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.15% |
| Apr 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.79% |
| Apr 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.05% |
| Apr 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.33% |
| Apr 16, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.72% |