Morgan Stanley Institutional Inception Portfolio Class R6 (MFLLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.49
+0.07 (0.49%)
Mar 7, 2025, 5:00 PM EST
MFLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.07% |
| Feb 7, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.26% |
| Feb 6, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.13% |
| Feb 5, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.00% |
| Feb 4, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.79% |
| Feb 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.32% |
| Jan 31, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.19% |
| Jan 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.78% |
| Jan 29, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% |
| Jan 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.26% |
| Jan 27, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.98% |
| Jan 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.60% |
| Jan 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.24% |
| Jan 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.06% |
| Jan 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.47% |
| Jan 17, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.97% |
| Jan 16, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.42% |
| Jan 15, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 3.26% |
| Jan 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Jan 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.38% |
| Jan 10, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.30% |
| Jan 8, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -3.35% |
| Jan 7, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.59% |
| Jan 6, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Jan 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.83% |
| Jan 2, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.94% |
| Dec 31, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.87% |
| Dec 30, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -2.30% |