Morgan Stanley Global Permanence Portfolio Class I (MGKIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.43
+0.23 (1.89%)
Mar 5, 2025, 4:00 PM EST
MGKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% |
| Mar 11, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.25% |
| Mar 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.87% |
| Mar 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% |
| Mar 6, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.41% |
| Mar 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.89% |
| Mar 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.33% |
| Mar 3, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.65% |
| Feb 28, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.32% |
| Feb 27, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.62% |
| Feb 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% |
| Feb 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.13% |
| Feb 24, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% |
| Feb 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.71% |
| Feb 20, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.16% |
| Feb 19, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.94% |
| Feb 18, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.08% |
| Feb 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.63% |
| Feb 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.43% |
| Feb 12, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.16% |
| Feb 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.24% |
| Feb 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.29% |
| Feb 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.55% |
| Feb 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Feb 5, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.90% |
| Feb 4, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Feb 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.39% |
| Jan 31, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.65% |
| Jan 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% |
| Jan 29, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.05% |
| Jan 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| Jan 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| Jan 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.50% |
| Jan 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jan 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.60% |
| Jan 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.59% |
| Jan 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.54% |
| Jan 15, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.78% |
| Jan 14, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Jan 13, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Jan 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.35% |
| Jan 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.34% |
| Jan 7, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.51% |
| Jan 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.04% |
| Jan 3, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.05% |
| Jan 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.53% |
| Dec 31, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% |
| Dec 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.04% |
| Dec 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.69% |