Morgan Stanley Institutional Fund, Inc. Global Infrastructure Portfolio Class L (MTILX) NASDAQ

13.30

+0(+0.00%)

Updated at November 22, 2024 03:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low
November 22, 2024	13.3	13.3	13.3	13.3	13.3
November 21, 2024	13.3	13.3	13.3	13.3	13.3
November 20, 2024	13.3	13.3	13.3	13.3	13.3
November 19, 2024	13.3	13.3	13.3	13.3	13.3
November 18, 2024	13.3	13.3	13.3	13.3	13.3
November 15, 2024	13.3	13.3	13.3	13.3	13.3
November 14, 2024	13.3	13.3	13.3	13.3	13.3
November 13, 2024	13.3	13.3	13.3	13.3	13.3
November 12, 2024	13.3	13.3	13.3	13.3	13.3
November 11, 2024	13.3	13.3	13.3	13.3	13.3
November 08, 2024	13.3	13.3	13.3	13.3	13.3
November 07, 2024	13.3	13.3	13.3	13.3	13.3
November 06, 2024	13.3	13.3	13.3	13.3	13.3
November 05, 2024	13.3	13.3	13.3	13.3	13.3
November 04, 2024	13.3	13.3	13.3	13.3	13.3
November 01, 2024	13.3	13.3	13.3	13.3	13.3
October 31, 2024	13.3	13.3	13.3	13.3	13.3
October 30, 2024	13.3	13.3	13.3	13.3	13.3
October 29, 2024	13.3	13.3	13.3	13.3	13.3
October 28, 2024	13.3	13.3	13.3	13.3	13.3
October 25, 2024	13.24	13.24	13.24	13.24	13.24
October 24, 2024	13.39	13.39	13.39	13.39	13.39
October 23, 2024	13.37	13.37	13.37	13.37	13.37
October 22, 2024	13.34	13.34	13.34	13.34	13.34
October 21, 2024	13.36	13.36	13.36	13.36	13.36
October 18, 2024	13.49	13.49	13.49	13.49	13.49
October 17, 2024	13.42	13.42	13.42	13.42	13.42
October 16, 2024	13.48	13.48	13.48	13.48	13.48
October 15, 2024	13.37	13.37	13.37	13.37	13.37
October 14, 2024	13.29	13.29	13.29	13.29	13.29
October 11, 2024	13.19	13.19	13.19	13.19	13.19
October 10, 2024	13.1	13.1	13.1	13.1	13.1
October 09, 2024	13.15	13.15	13.15	13.15	13.15
October 08, 2024	13.13	13.13	13.13	13.13	13.13
October 07, 2024	13.12	13.12	13.12	13.12	13.12
October 04, 2024	13.23	13.23	13.23	13.23	13.23
October 03, 2024	13.24	13.24	13.24	13.24	13.24
October 02, 2024	13.33	13.33	13.33	13.33	13.33
October 01, 2024	13.36	13.36	13.36	13.36	13.36
September 30, 2024	13.29	13.29	13.29	13.29	13.29
September 27, 2024	13.28	13.28	13.28	13.28	13.28
September 26, 2024	13.24	13.24	13.24	13.24	13.24
September 25, 2024	13.33	13.33	13.33	13.33	13.33
September 24, 2024	13.36	13.36	13.36	13.36	13.36
September 23, 2024	13.37	13.37	13.37	13.37	13.37
September 20, 2024	13.26	13.26	13.26	13.26	13.26
September 19, 2024	13.2	13.2	13.2	13.2	13.2
September 18, 2024	13.26	13.26	13.26	13.26	13.26
September 17, 2024	13.35	13.35	13.35	13.35	13.35
September 16, 2024	13.36	13.36	13.36	13.36	13.36
September 13, 2024	13.24	13.24	13.24	13.24	13.24
September 12, 2024	13.13	13.13	13.13	13.13	13.13
September 11, 2024	13.13	13.13	13.13	13.13	13.13
September 10, 2024	13.16	13.16	13.16	13.16	13.16
September 09, 2024	13.15	13.15	13.15	13.15	13.15
September 06, 2024	13.06	13.06	13.06	13.06	13.06
September 05, 2024	13.13	13.13	13.13	13.13	13.13
September 04, 2024	13.07	13.07	13.07	13.07	13.07
September 03, 2024	13.02	13.02	13.02	13.02	13.02
August 30, 2024	13	13	13	13	13