MS Insight Fund Class A
CPOAX · NASDAQ
Market closed$44.53$-0.340000 (-0.76%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | — |
| July 17, 2026 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | — |
| July 16, 2026 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | — |
| July 16, 2026 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | — |
| July 15, 2026 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | — |
| July 15, 2026 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | — |
| July 13, 2026 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | — |
| July 13, 2026 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | — |
| July 10, 2026 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | — |
| July 10, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | — |
| July 9, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | — |
| July 9, 2026 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | — |
| July 8, 2026 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | — |
| July 8, 2026 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | — |
| July 7, 2026 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | — |
| July 7, 2026 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | — |
| July 6, 2026 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | — |
| July 6, 2026 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | — |
| July 2, 2026 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | — |
| July 2, 2026 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | — |
| July 1, 2026 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | — |
| July 1, 2026 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | — |
| June 30, 2026 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | — |
| June 30, 2026 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | — |
| June 29, 2026 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | — |
| June 29, 2026 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | — |
| June 26, 2026 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | — |
| June 26, 2026 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | — |
| June 25, 2026 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | — |
| June 25, 2026 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | — |
| June 24, 2026 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | — |
| June 24, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| June 23, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| June 23, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | — |
| June 22, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | — |
| June 22, 2026 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | — |