iMGP International Fund Institutional Class (MSILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.22
+0.41 (2.18%)
May 2, 2025, 4:00 PM EDT
MSILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.83% |
| Apr 14, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.46% |
| Apr 11, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 2.84% |
| Apr 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.58% |
| Apr 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 6.04% |
| Apr 8, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |
| Apr 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -6.20% |
| Apr 4, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.97% |
| Apr 3, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -2.36% |
| Apr 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% |
| Apr 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.61% |
| Mar 31, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.53% |
| Mar 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.66% |
| Mar 27, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.05% |
| Mar 26, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.48% |
| Mar 25, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.53% |
| Mar 24, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.11% |
| Mar 21, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.95% |
| Mar 20, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.47% |
| Mar 19, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.37% |
| Mar 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% |
| Mar 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.38% |
| Mar 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.00% |
| Mar 13, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.28% |
| Mar 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.64% |
| Mar 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.64% |
| Mar 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.85% |
| Mar 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.16% |
| Mar 6, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.62% |
| Mar 5, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 3.58% |
| Mar 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.27% |
| Mar 3, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.58% |
| Feb 28, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.75% |
| Feb 27, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -2.09% |
| Feb 26, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.74% |
| Feb 25, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.37% |