Advertisement
Morgan Stanley Inst Global Real Est C (MSRDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | - | - | - | - | - | - |
| Nov 14, 2024 | - | - | - | - | - | - |
| Nov 13, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 12, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 11, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 08, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 07, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 06, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 05, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 04, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Nov 01, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 31, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 30, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 29, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 28, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 25, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Oct 24, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Oct 23, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Oct 22, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 21, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 18, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Oct 17, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Oct 15, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 14, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Oct 11, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 10, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Oct 09, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Oct 08, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Oct 07, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Oct 04, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Oct 03, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Oct 02, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Oct 01, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Sep 30, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Sep 27, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Sep 26, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sep 25, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sep 24, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 23, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 20, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Sep 19, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Sep 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Sep 17, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Sep 16, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Sep 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 12, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Sep 11, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 10, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 09, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sep 06, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Sep 05, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 04, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Sep 03, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Aug 30, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Aug 29, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Aug 28, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Aug 27, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Aug 26, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Aug 23, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Aug 22, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Aug 21, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Aug 20, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Aug 19, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Aug 16, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 15, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 14, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Aug 13, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Aug 12, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 09, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Aug 08, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 07, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Aug 06, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Aug 05, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Aug 02, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 01, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jul 31, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jul 30, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jul 29, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Jul 26, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jul 25, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jul 24, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jul 23, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jul 22, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jul 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jul 18, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Jul 17, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jul 16, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jul 15, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Jul 12, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jul 11, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jul 10, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Jul 09, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jul 08, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jul 05, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jul 03, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jul 02, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jul 01, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Jun 28, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 27, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.