Advertisement
Morgan Stanley Inst Glbl Infras L (MTILX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:00PM EST. Market open.
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 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 12, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 11, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 08, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 07, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 06, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 04, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 01, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 31, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 30, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 29, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 28, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Oct 25, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Oct 24, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Oct 23, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Oct 22, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Oct 21, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Oct 18, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Oct 17, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Oct 16, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Oct 15, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Oct 14, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Oct 11, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Oct 10, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Oct 09, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Oct 08, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Oct 07, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Oct 04, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Oct 03, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Oct 02, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Oct 01, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Sep 30, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Sep 27, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Sep 26, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Sep 25, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Sep 24, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Sep 23, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Sep 20, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Sep 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Sep 18, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Sep 17, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Sep 16, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Sep 13, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Sep 12, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Sep 11, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Sep 10, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Sep 09, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Sep 06, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Sep 05, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Sep 04, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Sep 03, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Aug 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 29, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Aug 28, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Aug 27, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Aug 26, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Aug 23, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Aug 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 21, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Aug 20, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Aug 19, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Aug 16, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Aug 15, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Aug 14, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Aug 13, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Aug 12, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Aug 09, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Aug 08, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Aug 07, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Aug 06, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Aug 05, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Aug 02, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Aug 01, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jul 31, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jul 30, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jul 29, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jul 26, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Jul 25, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Jul 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 23, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jul 22, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Jul 19, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 18, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jul 17, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jul 16, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jul 15, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jul 12, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 11, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jul 10, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Jul 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jul 08, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jul 05, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Jul 03, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Jul 02, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jul 01, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jun 28, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jun 27, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| *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.