Skip to main content
Morgan Stanley Institutional Fund, Inc. International Equity Portfolio Class I (MSIQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
-0.23 (-1.56%)
Oct 30, 2024, 8:01 PM EDT

MSIQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202414.5114.5114.5114.5114.51-1.56%
Oct 29, 202414.7414.7414.7414.7414.74-0.47%
Oct 28, 202414.8114.8114.8114.8114.810.89%
Oct 25, 202414.6814.6814.6814.6814.68-0.20%
Oct 24, 202414.7114.7114.7114.7114.710.55%
Oct 23, 202414.6314.6314.6314.6314.63-0.54%
Oct 22, 202414.7114.7114.7114.7114.71-0.34%
Oct 21, 202414.7614.7614.7614.7614.76-1.14%
Oct 18, 202414.9314.9314.9314.9314.930.81%
Oct 17, 202414.8114.8114.8114.8114.810.34%
Oct 16, 202414.7614.7614.7614.7614.760.07%
Oct 15, 202414.7514.7514.7514.7514.75-1.60%
Oct 14, 202414.9914.9914.9914.9914.990.20%
Oct 11, 202414.9614.9614.9614.9614.960.40%
Oct 10, 202414.9014.9014.9014.9014.90-0.33%
Oct 9, 202414.9514.9514.9514.9514.950.54%
Oct 8, 202414.8714.8714.8714.8714.87-1.06%
Oct 7, 202415.0315.0315.0315.0315.03-0.66%
Oct 4, 202415.1315.1315.1315.1315.130.40%
Oct 3, 202415.0715.0715.0715.0715.07-1.31%
Oct 2, 202415.2715.2715.2715.2715.270.20%
Oct 1, 202415.2415.2415.2415.2415.24-0.52%
Sep 30, 202415.3215.3215.3215.3215.32-0.71%
Sep 27, 202415.4315.4315.4315.4315.430.26%
Sep 26, 202415.3915.3915.3915.3915.392.94%
Sep 25, 202414.9514.9514.9514.9514.95-0.86%
Sep 24, 202415.0815.0815.0815.0815.081.34%
Sep 23, 202414.8814.8814.8814.8814.880.20%
Sep 20, 202414.8514.8514.8514.8514.85-1.07%
Sep 19, 202415.0115.0115.0115.0115.012.18%
Sep 18, 202414.6914.6914.6914.6914.69-0.47%
Sep 17, 202414.7614.7614.7614.7614.76-0.27%
Sep 16, 202414.8014.8014.8014.8014.800.48%
Sep 13, 202414.7314.7314.7314.7314.730.07%
Sep 12, 202414.7214.7214.7214.7214.720.96%
Sep 11, 202414.5814.5814.5814.5814.580.62%
Sep 10, 202414.4914.4914.4914.4914.49-0.41%
Sep 9, 202414.5514.5514.5514.5514.550.90%
Sep 6, 202414.4214.4214.4214.4214.42-1.44%
Sep 5, 202414.6314.6314.6314.6314.63-0.27%
Sep 4, 202414.6714.6714.6714.6714.67-0.34%
Sep 3, 202414.7214.7214.7214.7214.72-1.74%
Aug 30, 202414.9814.9814.9814.9814.980.13%
Aug 29, 202414.9614.9614.9614.9614.960.61%
Aug 28, 202414.8714.8714.8714.8714.87-0.60%
Aug 27, 202414.9614.9614.9614.9614.960.47%
Aug 26, 202414.8914.8914.8914.8914.89-0.27%
Aug 23, 202414.9314.9314.9314.9314.931.43%
Aug 22, 202414.7214.7214.7214.7214.72-0.54%
Aug 21, 202414.8014.8014.8014.8014.801.02%
Aug 20, 202414.6514.6514.6514.6514.65-0.20%
Aug 19, 202414.6814.6814.6814.6814.680.89%
Aug 16, 202414.5514.5514.5514.5514.550.69%
Aug 15, 202414.4514.4514.4514.4514.450.84%
Aug 14, 202414.3314.3314.3314.3314.330.14%
Aug 13, 202414.3114.3114.3114.3114.311.49%
Aug 12, 202414.1014.1014.1014.1014.10-0.07%
Aug 9, 202414.1114.1114.1114.1114.110.21%
Aug 8, 202414.0814.0814.0814.0814.081.37%
Aug 7, 202413.8913.8913.8913.8913.890.29%
Aug 6, 202413.8513.8513.8513.8513.85-0.14%
Aug 5, 202413.8713.8713.8713.8713.87-1.91%
Aug 2, 202414.1414.1414.1414.1414.14-0.63%
Aug 1, 202414.2314.2314.2314.2314.23-2.00%
Jul 31, 202414.5214.5214.5214.5214.521.40%
Jul 30, 202414.3214.3214.3214.3214.320.28%
Jul 29, 202414.2814.2814.2814.2814.28-0.83%
Jul 26, 202414.4014.4014.4014.4014.401.41%
Jul 25, 202414.2014.2014.2014.2014.20-0.70%
Jul 24, 202414.3014.3014.3014.3014.30-0.97%
Jul 23, 202414.4414.4414.4414.4414.44-0.55%
Jul 22, 202414.5214.5214.5214.5214.520.76%
Jul 19, 202414.4114.4114.4114.4114.41-0.76%
Jul 18, 202414.5214.5214.5214.5214.52-0.75%
Jul 17, 202414.6314.6314.6314.6314.63-0.20%
Jul 16, 202414.6614.6614.6614.6614.660.34%
Jul 15, 202414.6114.6114.6114.6114.61-0.95%
Jul 12, 202414.7514.7514.7514.7514.751.03%
Jul 11, 202414.6014.6014.6014.6014.600.62%
Jul 10, 202414.5114.5114.5114.5114.511.26%
Jul 9, 202414.3314.3314.3314.3314.33-0.42%
Jul 8, 202414.3914.3914.3914.3914.39-0.35%
Jul 5, 202414.4414.4414.4414.4414.440.77%
Jul 3, 202414.3314.3314.3314.3314.331.06%
Jul 2, 202414.1814.1814.1814.1814.180.35%
Jul 1, 202414.1314.1314.1314.1314.130.07%
Jun 28, 202414.1214.1214.1214.1214.12-0.35%
Jun 27, 202414.1714.1714.1714.1714.17-0.07%
Jun 26, 202414.1814.1814.1814.1814.18-0.63%
Jun 25, 202414.2714.2714.2714.2714.27-0.07%
Jun 24, 202414.2814.2814.2814.2814.280.92%
Jun 21, 202414.1514.1514.1514.1514.15-0.63%
Jun 20, 202414.2414.2414.2414.2414.240.07%
Jun 18, 202414.2314.2314.2314.2314.230.28%
Jun 17, 202414.1914.1914.1914.1914.190.57%
Jun 14, 202414.1114.1114.1114.1114.11-1.33%
Jun 13, 202414.3014.3014.3014.3014.30-0.76%
Jun 12, 202414.4114.4114.4114.4114.411.41%
Jun 11, 202414.2114.2114.2114.2114.21-0.91%
Jun 10, 202414.3414.3414.3414.3414.34-0.07%