Morgan Stanley Institutional Fund, Inc Capital Growth Ptf, Cl I ( MSEQX) - Price History
Monthly price history for MSEQX (Morgan Stanley Institutional Fund, Inc Capital Growth Ptf, Cl I)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $68.09 | $68.09 |
| June 2026 | $67.77 | $67.77 |
| May 2026 | $68.44 | $68.44 |
| April 2026 | $64.13 | $64.13 |
| March 2026 | $59.19 | $59.19 |
| February 2026 | $62.06 | $62.06 |
| January 2026 | $64.11 | $64.11 |
| December 2025 | $69.94 | $69.94 |
| November 2025 | $69.15 | $69.15 |
| October 2025 | $76.34 | $76.34 |
| September 2025 | $75.54 | $75.54 |
| August 2025 | $70.55 | $70.55 |
| July 2025 | $68.15 | $68.15 |
| June 2025 | $66.63 | $66.63 |
| May 2025 | $62.35 | $62.35 |
| April 2025 | $54.48 | $54.48 |
| March 2025 | $50.12 | $50.12 |
| February 2025 | $57.18 | $57.18 |
| January 2025 | $61.66 | $61.66 |
| December 2024 | $56.05 | $56.05 |
| November 2024 | $58.30 | $58.61 |
| October 2024 | $47.05 | $47.30 |
| September 2024 | $43.80 | $44.03 |
| August 2024 | $41.29 | $41.51 |
| July 2024 | $38.76 | $38.96 |
| June 2024 | $38.31 | $38.51 |
| May 2024 | $36.47 | $36.66 |
| April 2024 | $37.18 | $37.38 |
| March 2024 | $41.08 | $41.29 |
| February 2024 | $40.24 | $40.45 |
| January 2024 | $36 | $36.19 |
| December 2023 | $38.22 | $38.42 |
| November 2023 | $34.01 | $34.19 |
| October 2023 | $28.81 | $28.96 |
| September 2023 | $31.58 | $31.74 |
| August 2023 | $33.26 | $33.43 |
| July 2023 | $36.64 | $36.83 |
| June 2023 | $33.66 | $33.84 |
| May 2023 | $30.92 | $31.08 |
| April 2023 | $28.06 | $28.21 |
| March 2023 | $29.90 | $30.06 |
| February 2023 | $28.74 | $28.89 |
| January 2023 | $29.97 | $30.13 |
| December 2022 | $25.42 | $25.57 |
| November 2022 | $28.36 | $33 |
| October 2022 | $29.15 | $33.92 |
| September 2022 | $28.43 | $33.08 |
| August 2022 | $31.64 | $36.82 |
| July 2022 | $31.22 | $36.33 |
| June 2022 | $27.51 | $32.01 |
| May 2022 | $30.29 | $35.25 |
| April 2022 | $36.41 | $42.37 |
| March 2022 | $46.78 | $54.44 |
| February 2022 | $49.20 | $57.25 |
| January 2022 | $49.69 | $57.82 |
| December 2021 | $63.84 | $74.29 |
| November 2021 | $71.89 | $103 |
| October 2021 | $74.35 | $106.52 |
| September 2021 | $69.04 | $98.91 |
| August 2021 | $73.72 | $105.61 |
| July 2021 | $72.12 | $103.32 |
| June 2021 | $72.14 | $103.36 |
| May 2021 | $64.33 | $92.16 |
| April 2021 | $66.10 | $94.70 |
| March 2021 | $62.71 | $89.84 |
| February 2021 | $68.29 | $97.84 |
| January 2021 | $64.77 | $92.80 |
| December 2020 | $63.85 | $91.47 |
| November 2020 | $62.72 | $98.13 |
| October 2020 | $52.64 | $82.36 |
| September 2020 | $54.80 | $85.73 |
| August 2020 | $54.04 | $84.55 |
| July 2020 | $49.79 | $77.90 |
| June 2020 | $45.08 | $70.53 |
| May 2020 | $40.70 | $63.68 |
| April 2020 | $34.33 | $53.71 |
| March 2020 | $28.48 | $44.55 |
| February 2020 | $31.36 | $49.06 |
| January 2020 | $31.46 | $49.22 |
| December 2019 | $29.61 | $46.33 |
| November 2019 | $29.90 | $51.89 |
| October 2019 | $27.52 | $47.77 |
| September 2019 | $27.49 | $47.72 |
| August 2019 | $29.57 | $51.33 |
| July 2019 | $31.04 | $53.87 |
| June 2019 | $30.82 | $53.49 |
| May 2019 | $28.82 | $50.03 |
| April 2019 | $29.87 | $51.85 |
| March 2019 | $28.74 | $49.88 |
| February 2019 | $28.34 | $49.19 |
| January 2019 | $26.98 | $46.83 |
| December 2018 | $24.05 | $41.75 |
| November 2018 | $26.06 | $47.55 |
| October 2018 | $25.75 | $46.98 |
| September 2018 | $28.74 | $52.45 |
| August 2018 | $28.98 | $52.88 |
| July 2018 | $26.62 | $48.57 |
| June 2018 | $26.69 | $49.76 |
| May 2018 | $26.22 | $48.89 |
| April 2018 | $24.56 | $45.79 |
| March 2018 | $24.51 | $45.70 |
| February 2018 | $24.82 | $46.28 |
| January 2018 | $24.49 | $45.66 |
| December 2017 | $22.34 | $41.65 |
| November 2017 | $22.38 | $49.57 |
| October 2017 | $21.92 | $48.56 |
| September 2017 | $20.79 | $46.05 |
| August 2017 | $21.04 | $46.61 |
| July 2017 | $20.46 | $45.32 |
| June 2017 | $19.82 | $44.93 |
| May 2017 | $20.02 | $45.38 |
| April 2017 | $18.83 | $42.69 |
| March 2017 | $18.04 | $40.89 |
| February 2017 | $17.44 | $39.53 |
| January 2017 | $17.10 | $38.76 |
| December 2016 | $15.52 | $35.19 |
| November 2016 | $15.83 | $38.14 |
| October 2016 | $16.25 | $39.15 |
| September 2016 | $16.85 | $40.59 |
| August 2016 | $16.37 | $39.43 |
| July 2016 | $16.23 | $39.10 |
| June 2016 | $15.20 | $38.82 |
| May 2016 | $15.33 | $39.14 |
| April 2016 | $14.92 | $38.10 |
| March 2016 | $14.95 | $38.18 |
| February 2016 | $13.90 | $35.51 |
| January 2016 | $14.32 | $36.56 |
| December 2015 | $15.84 | $40.44 |
| November 2015 | $15.88 | $43.27 |
| October 2015 | $15.34 | $41.80 |
| September 2015 | $14.46 | $39.40 |
| August 2015 | $15.12 | $41.19 |
| July 2015 | $16.22 | $44.21 |
| June 2015 | $15.35 | $42.18 |
| May 2015 | $15.33 | $42.12 |
| April 2015 | $15.29 | $42.02 |
| March 2015 | $15.01 | $41.25 |
| February 2015 | $15.30 | $42.04 |
| January 2015 | $14.21 | $39.06 |
| December 2014 | $14.13 | $38.84 |
| November 2014 | $14.54 | $41.94 |
| October 2014 | $14.29 | $41.22 |
| September 2014 | $13.92 | $40.16 |
| August 2014 | $14.27 | $41.18 |
| July 2014 | $13.51 | $38.98 |
| June 2014 | $13.66 | $39.46 |
| May 2014 | $13.11 | $37.86 |
| April 2014 | $12.60 | $36.37 |
| March 2014 | $13.19 | $38.09 |
| February 2014 | $14.12 | $40.77 |
| January 2014 | $13.35 | $38.54 |
| December 2013 | $13.29 | $38.38 |
| November 2013 | $12.60 | $37.94 |
| October 2013 | $12.22 | $36.81 |
| September 2013 | $11.78 | $35.47 |
| August 2013 | $10.91 | $32.85 |
| July 2013 | $10.78 | $32.48 |
| June 2013 | $10.05 | $30.39 |
| May 2013 | $10.09 | $30.51 |
| April 2013 | $9.73 | $29.44 |
| March 2013 | $9.48 | $28.66 |
| February 2013 | $9.25 | $27.97 |
| January 2013 | $9.31 | $28.16 |
| December 2012 | $8.94 | $27.05 |
| November 2012 | $8.92 | $27.05 |
| October 2012 | $8.53 | $25.87 |
| September 2012 | $8.89 | $26.98 |
| August 2012 | $8.51 | $25.81 |
| July 2012 | $8.40 | $25.50 |
| June 2012 | $8.61 | $26.12 |
| May 2012 | $8.38 | $25.43 |
| April 2012 | $9.20 | $27.90 |
| March 2012 | $9.39 | $28.48 |
| February 2012 | $8.88 | $26.94 |
| January 2012 | $8.38 | $25.42 |
| December 2011 | $7.73 | $23.46 |
| November 2011 | $7.95 | $24.11 |
| October 2011 | $8.19 | $24.86 |
| September 2011 | $7.51 | $22.79 |
| August 2011 | $8.41 | $25.52 |
| July 2011 | $8.92 | $27.07 |
| June 2011 | $8.72 | $26.52 |
| May 2011 | $8.81 | $26.78 |
| April 2011 | $8.93 | $27.16 |
| March 2011 | $8.52 | $25.92 |
| February 2011 | $8.37 | $25.44 |
| January 2011 | $8.14 | $24.74 |
| December 2010 | $7.97 | $24.24 |
| November 2010 | $7.74 | $23.54 |
| October 2010 | $7.58 | $23.04 |
| September 2010 | $7.11 | $21.63 |
| August 2010 | $6.34 | $19.28 |
| July 2010 | $6.54 | $19.89 |
| June 2010 | $6.07 | $18.46 |
| May 2010 | $6.47 | $19.68 |
| April 2010 | $6.95 | $21.13 |
| March 2010 | $6.78 | $20.65 |
| February 2010 | $6.29 | $19.15 |
| January 2010 | $6.12 | $18.64 |
| December 2009 | $6.46 | $19.69 |
| November 2009 | $6.21 | $18.97 |
| October 2009 | $5.84 | $17.85 |
| September 2009 | $5.97 | $18.23 |
| August 2009 | $5.57 | $17.03 |
| July 2009 | $5.45 | $16.64 |
| June 2009 | $4.98 | $15.22 |
| May 2009 | $5.03 | $15.37 |
| April 2009 | $4.82 | $14.72 |
| March 2009 | $4.11 | $12.57 |
| February 2009 | $3.74 | $11.42 |
| January 2009 | $3.91 | $11.95 |
| December 2008 | $3.97 | $12.12 |
| November 2008 | $3.94 | $12.15 |
| October 2008 | $4.65 | $14.32 |
| September 2008 | $5.70 | $17.57 |
| August 2008 | $6.73 | $20.73 |
| July 2008 | $6.82 | $21.02 |
| June 2008 | $7.20 | $22.20 |
| May 2008 | $7.94 | $24.48 |
| April 2008 | $7.66 | $23.63 |
| March 2008 | $7.02 | $21.65 |
| February 2008 | $7.02 | $21.64 |
| January 2008 | $7.31 | $22.55 |
| December 2007 | $8.01 | $24.70 |
| November 2007 | $8.02 | $24.82 |
| October 2007 | $8.56 | $26.50 |
| September 2007 | $7.92 | $24.53 |
| August 2007 | $7.27 | $22.50 |
| July 2007 | $7.02 | $21.74 |
| June 2007 | $7.19 | $22.27 |
| May 2007 | $7.36 | $22.79 |
| April 2007 | $7.03 | $21.77 |
| March 2007 | $6.73 | $20.85 |
| February 2007 | $6.69 | $20.72 |
| January 2007 | $6.83 | $21.15 |
| December 2006 | $6.55 | $20.28 |
| November 2006 | $6.61 | $20.46 |
| October 2006 | $6.43 | $19.91 |
| September 2006 | $6.12 | $18.97 |
| August 2006 | $5.95 | $18.43 |
| July 2006 | $5.82 | $18.01 |
| June 2006 | $6.10 | $18.91 |
| May 2006 | $6.01 | $18.62 |
| April 2006 | $6.38 | $19.77 |
| March 2006 | $6.32 | $19.59 |
| February 2006 | $6.27 | $19.41 |
| January 2006 | $6.48 | $20.08 |
| December 2005 | $6.29 | $19.49 |
| November 2005 | $6.31 | $19.56 |
| October 2005 | $5.90 | $18.28 |
| September 2005 | $5.83 | $18.07 |
| August 2005 | $5.68 | $17.61 |
| July 2005 | $5.76 | $17.86 |
| June 2005 | $5.45 | $16.91 |
| May 2005 | $5.37 | $16.68 |
| April 2005 | $5 | $15.52 |
| March 2005 | $5.13 | $15.97 |
| February 2005 | $5.22 | $16.25 |
| January 2005 | $5.21 | $16.22 |
| December 2004 | $5.42 | $16.88 |
| November 2004 | $5.24 | $16.37 |
| October 2004 | $5.01 | $15.66 |
| September 2004 | $4.93 | $15.40 |
| August 2004 | $4.80 | $15 |
| July 2004 | $4.81 | $15.07 |
| June 2004 | $5.15 | $16.14 |
| May 2004 | $5.10 | $15.98 |
| April 2004 | $4.97 | $15.58 |
| March 2004 | $5.06 | $15.86 |
| February 2004 | $5.14 | $16.09 |
| January 2004 | $5.12 | $16.04 |
| December 2003 | $5.02 | $15.74 |
| November 2003 | $4.85 | $15.24 |
| October 2003 | $4.83 | $15.19 |
| September 2003 | $4.57 | $14.35 |
| August 2003 | $4.65 | $14.61 |
| July 2003 | $4.57 | $14.35 |
| June 2003 | $4.46 | $14.02 |
| May 2003 | $4.41 | $13.86 |
| April 2003 | $4.24 | $13.33 |
| March 2003 | $3.96 | $12.46 |
| February 2003 | $3.83 | $12.04 |
| January 2003 | $3.87 | $12.17 |
| December 2002 | $3.97 | $12.49 |
| November 2002 | $4.28 | $13.49 |
| October 2002 | $4.11 | $12.95 |
| September 2002 | $3.75 | $11.82 |
| August 2002 | $4.15 | $13.08 |
| July 2002 | $4.16 | $13.10 |
| June 2002 | $4.52 | $14.24 |
| May 2002 | $4.89 | $15.41 |
| April 2002 | $4.97 | $15.65 |
| March 2002 | $5.32 | $16.77 |
| February 2002 | $5.17 | $16.29 |
| January 2002 | $5.36 | $16.87 |
| December 2001 | $5.49 | $17.29 |
| November 2001 | $5.50 | $17.32 |
| October 2001 | $5.05 | $15.92 |
| September 2001 | $4.87 | $15.34 |
| August 2001 | $5.23 | $16.47 |
| July 2001 | $5.61 | $17.66 |
| June 2001 | $5.76 | $18.30 |
| May 2001 | $5.88 | $18.67 |
| April 2001 | $5.86 | $18.60 |
| March 2001 | $5.28 | $16.76 |
| February 2001 | $5.93 | $18.84 |
| January 2001 | $6.76 | $21.48 |
| December 2000 | $6.46 | $20.50 |
| November 2000 | $6.56 | $21.82 |
| October 2000 | $7.46 | $24.82 |
| September 2000 | $7.62 | $25.34 |
| August 2000 | $8.22 | $27.32 |
| July 2000 | $7.66 | $25.46 |
| June 2000 | $7.77 | $26.62 |
| May 2000 | $7.33 | $25.13 |
| April 2000 | $7.65 | $26.22 |
| March 2000 | $8.02 | $27.49 |
| February 2000 | $7.35 | $25.18 |
| January 2000 | $7.13 | $24.42 |
| December 1999 | $7.31 | $25.04 |
| November 1999 | $6.84 | $24.98 |
| October 1999 | $6.32 | $23.07 |
| September 1999 | $5.97 | $21.80 |
| August 1999 | $5.93 | $21.66 |
| July 1999 | $5.88 | $21.47 |
| June 1999 | $6.02 | $22 |
| May 1999 | $5.58 | $20.37 |
| April 1999 | $5.68 | $20.75 |
| March 1999 | $5.60 | $20.44 |
| February 1999 | $5.31 | $19.39 |
| January 1999 | $5.52 | $20.15 |
| December 1998 | $5.21 | $19.05 |
| November 1998 | $4.84 | $18.42 |
| October 1998 | $4.58 | $17.45 |
| September 1998 | $4.24 | $16.15 |
| August 1998 | $4.06 | $15.45 |
| July 1998 | $4.92 | $18.75 |
| June 1998 | $5.05 | $19.58 |
| May 1998 | $4.89 | $18.96 |
| April 1998 | $4.98 | $19.28 |
| March 1998 | $5.10 | $19.77 |
| February 1998 | $4.88 | $18.89 |
| January 1998 | $4.45 | $17.25 |
| December 1997 | $4.37 | $16.94 |
| November 1997 | $4.18 | $18.39 |
| October 1997 | $4.06 | $17.88 |
| September 1997 | $4.22 | $18.55 |
| August 1997 | $3.91 | $17.22 |
| July 1997 | $4.10 | $18.03 |
| June 1997 | $3.85 | $16.97 |
| May 1997 | $3.69 | $16.26 |
| April 1997 | $3.55 | $15.63 |
| March 1997 | $3.44 | $15.19 |
| February 1997 | $3.63 | $16.01 |
| January 1997 | $3.56 | $15.68 |
| December 1996 | $3.39 | $14.96 |
| November 1996 | $3.36 | $17.25 |
| October 1996 | $3.20 | $16.39 |
| September 1996 | $3.13 | $16.10 |
| August 1996 | $2.96 | $15.21 |
| July 1996 | $2.88 | $14.78 |
| June 1996 | $3.02 | $16.44 |
| May 1996 | $2.98 | $16.23 |
| April 1996 | $2.86 | $15.56 |
| March 1996 | $2.82 | $15.43 |
| February 1996 | $2.80 | $15.31 |
| January 1996 | $2.70 | $14.75 |
| December 1995 | $2.59 | $14.14 |
| November 1995 | $2.56 | $16.35 |
| October 1995 | $2.44 | $15.58 |
| September 1995 | $2.45 | $15.68 |
| August 1995 | $2.32 | $14.85 |
| July 1995 | $2.30 | $14.69 |
| June 1995 | $2.20 | $14.16 |
| May 1995 | $2.12 | $13.70 |
| April 1995 | $2.01 | $12.96 |
| March 1995 | $1.96 | $12.69 |
| February 1995 | $1.92 | $12.41 |
| January 1995 | $1.84 | $11.90 |
| December 1994 | $1.79 | $12.03 |
| November 1994 | $1.77 | $11.95 |
| October 1994 | $1.83 | $12.32 |
| September 1994 | $1.78 | $12.07 |
| August 1994 | $1.84 | $12.42 |
| July 1994 | $1.74 | $11.76 |
| June 1994 | $1.68 | $11.40 |
| May 1994 | $1.73 | $11.74 |
| April 1994 | $1.73 | $11.72 |
| March 1994 | $1.70 | $11.59 |
| February 1994 | $1.77 | $12.04 |
| January 1994 | $1.79 | $12.20 |
| December 1993 | $1.73 | $12.14 |
| November 1993 | $1.67 | $11.72 |
| October 1993 | $1.70 | $11.99 |
| September 1993 | $1.68 | $11.90 |
| August 1993 | $1.63 | $11.52 |
| July 1993 | $1.58 | $11.20 |
| June 1993 | $1.61 | $11.49 |
| May 1993 | $1.64 | $11.71 |
| April 1993 | $1.61 | $11.47 |
| March 1993 | $1.65 | $11.80 |
| February 1993 | $1.62 | $11.60 |
| January 1993 | $1.65 | $11.78 |
| December 1992 | $1.66 | $11.88 |
| November 1992 | $1.65 | $11.82 |
| October 1992 | $1.59 | $11.44 |
| September 1992 | $1.57 | $11.37 |
| August 1992 | $1.53 | $11.10 |
| July 1992 | $1.55 | $11.26 |
MSEQX
Price: $68.09
52 week price:
Dividend Yield: 0.48%
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 3.7 billion