Morgan Stanley Institutional Fund, Inc. Global Infrastructure Portfolio Class I (MTIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.45
+0.01 (0.07%)
Inactive · Last trade price
on Nov 13, 2024
MTIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.22% |
| Dec 17, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.52% |
| Dec 16, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.15% |
| Dec 13, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.15% |
| Dec 12, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.07% |
| Dec 11, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% |
| Dec 10, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.15% |
| Dec 9, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Dec 6, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.07% |
| Dec 5, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.30% |
| Dec 4, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.59% |
| Dec 3, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.22% |
| Dec 2, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| Nov 29, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.59% |
| Nov 27, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Nov 26, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |
| Nov 25, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.44% |
| Nov 22, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.82% |
| Nov 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| Nov 20, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% |
| Nov 19, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% |
| Nov 18, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.90% |
| Nov 15, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.15% |
| Nov 14, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.52% |
| Nov 13, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Nov 12, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Nov 11, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.81% |
| Nov 8, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.82% |
| Nov 7, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Nov 6, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Nov 5, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Nov 4, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% |
| Nov 1, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.34% |
| Oct 31, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Oct 30, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Oct 29, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Oct 28, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.45% |
| Oct 25, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.11% |
| Oct 24, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% |
| Oct 23, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.52 | 0.30% |
| Oct 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | -0.15% |
| Oct 21, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | -0.95% |
| Oct 18, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.63 | 0.44% |
| Oct 17, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.57 | -0.37% |
| Oct 16, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.62 | 0.81% |
| Oct 15, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.51 | 0.59% |
| Oct 14, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.43 | 0.75% |
| Oct 11, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.33 | 0.68% |
| Oct 10, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.24 | -0.38% |
| Oct 9, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.29 | 0.23% |