Morgan Stanley Income Opps R6 (MGFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.45
-0.01 (-0.18%)
Sep 17, 2025, 9:30 AM EDT
MGFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Sep 16, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% |
| Sep 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Sep 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Sep 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Sep 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |
| Sep 9, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Sep 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Sep 5, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% |
| Sep 4, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% |
| Sep 2, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% |
| Aug 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.55% |
| Aug 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% |
| Aug 27, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Aug 26, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% |
| Aug 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Aug 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% |
| Aug 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% |
| Aug 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 14, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 13, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% |
| Aug 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% |
| Aug 11, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Aug 8, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Aug 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Aug 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% |
| Aug 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% |
| Aug 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% |
| Aug 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.56% |
| Jul 31, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% |
| Jul 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% |
| Jul 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% |
| Jul 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jul 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jul 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jul 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% |
| Jul 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% |
| Jul 18, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |
| Jul 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jul 16, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% |
| Jul 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% |
| Jul 14, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jul 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% |
| Jul 10, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jul 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |