Morgan Stanley Institutional Inception Portfolio Class R6 (MFLLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.08
+0.51 (3.76%)
Apr 22, 2025, 4:00 PM EDT
MFLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.27% |
| Apr 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.76% |
| Apr 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.44% |
| Apr 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.49% |
| Apr 16, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.26% |
| Apr 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| Apr 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% |
| Apr 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.72% |
| Apr 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.72% |
| Apr 9, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 12.04% |
| Apr 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.07% |
| Apr 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.92% |
| Apr 4, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -4.49% |
| Apr 3, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -8.48% |
| Apr 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.12% |
| Apr 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.56% |
| Mar 31, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.69% |
| Mar 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -3.74% |
| Mar 27, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.40% |
| Mar 26, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.84% |
| Mar 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% |
| Mar 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 4.23% |
| Mar 21, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.78% |
| Mar 20, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.48% |
| Mar 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.48% |
| Mar 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.71% |
| Mar 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.04% |
| Mar 14, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4.26% |
| Mar 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.46% |
| Mar 12, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.72% |
| Mar 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.75% |
| Mar 10, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -5.24% |
| Mar 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.49% |
| Mar 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -3.93% |
| Mar 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.60% |
| Mar 4, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.41% |
| Mar 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -3.92% |
| Feb 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.87% |
| Feb 27, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -3.29% |
| Feb 26, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Feb 25, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.82% |
| Feb 24, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.60% |
| Feb 21, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -2.87% |
| Feb 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.62% |
| Feb 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -2.28% |
| Feb 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.90% |
| Feb 14, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.23% |
| Feb 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 4.31% |
| Feb 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Feb 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.39% |