Morgan Stanley Global Permanence Portfolio Class A (MGKAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.02
-0.13 (-0.92%)
Jul 11, 2025, 4:00 PM EDT
MGKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.92% |
| Jul 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.07% |
| Jul 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |
| Jul 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jul 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.19% |
| Jul 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.56% |
| Jul 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.71% |
| Jul 1, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.77% |
| Jun 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% |
| Jun 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Jun 26, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |
| Jun 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.28% |
| Jun 24, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.79% |
| Jun 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.08% |
| Jun 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Jun 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.95% |
| Jun 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.80% |
| Jun 16, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.40% |
| Jun 13, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.87% |
| Jun 12, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.29% |
| Jun 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% |
| Jun 10, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.37% |
| Jun 9, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.59% |
| Jun 6, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.97% |
| Jun 5, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.52% |
| Jun 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.22% |
| Jun 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.53% |
| Jun 2, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.22% |
| May 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% |
| May 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% |
| May 28, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.23% |
| May 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% |
| May 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% |
| May 22, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| May 21, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.60% |
| May 20, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.46% |
| May 19, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.38% |
| May 16, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.48% |
| May 15, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.55% |
| May 14, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% |
| May 13, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.19% |
| May 12, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.19% |
| May 9, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.06% |
| May 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.41% |
| May 7, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| May 6, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% |
| May 5, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.33% |
| May 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.00% |
| May 1, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% |
| Apr 30, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.17% |