Morgan Stanley Institutional US Core Portfolio Class A (MUOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.88
+0.01 (0.03%)
Feb 26, 2025, 4:00 PM EST
MUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.61% |
| Mar 10, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -2.94% |
| Mar 7, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.49% |
| Mar 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -2.31% |
| Mar 5, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.27% |
| Mar 4, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.09% |
| Mar 3, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.90% |
| Feb 28, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.77% |
| Feb 27, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.47% |
| Feb 26, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.03% |
| Feb 25, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.37% |
| Feb 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.40% |
| Feb 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.73% |
| Feb 20, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.91% |
| Feb 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.16% |
| Feb 18, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.03% |
| Feb 14, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.23% |
| Feb 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.42% |
| Feb 12, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.30% |
| Feb 11, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.03% |
| Feb 10, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.63% |
| Feb 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.11% |
| Feb 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.89% |
| Feb 5, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.33% |
| Feb 4, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.93% |
| Feb 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.66% |
| Jan 31, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.63% |
| Jan 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.33% |
| Jan 29, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.62% |
| Jan 28, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.30% |
| Jan 27, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.31% |
| Jan 24, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.29% |
| Jan 23, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.33% |
| Jan 22, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.13% |
| Jan 21, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.74% |
| Jan 17, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.15% |
| Jan 16, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| Jan 15, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.90% |
| Jan 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.14% |
| Jan 13, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.14% |
| Jan 10, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.73% |
| Jan 8, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.34% |
| Jan 7, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.14% |
| Jan 6, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.51% |
| Jan 3, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.20% |
| Jan 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.10% |
| Dec 31, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.48% |
| Dec 30, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.98% |
| Dec 27, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.23% |
| Dec 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.07% |