Morgan Stanley Global Permanence Portfolio Class I (MGKIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.27
-0.12 (-0.83%)
Jul 11, 2025, 4:00 PM EDT
MGKIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 11, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.83% |
Jul 10, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Jul 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.28% |
Jul 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jul 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.17% |
Jul 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.62% |
Jul 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.70% |
Jul 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.83% |
Jun 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.77% |
Jun 27, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.14% |
Jun 26, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
Jun 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
Jun 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.77% |
Jun 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.07% |
Jun 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.07% |
Jun 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.93% |
Jun 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.78% |
Jun 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.37% |
Jun 13, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.86% |
Jun 12, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% |
Jun 11, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.14% |
Jun 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
Jun 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% |
Jun 6, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.95% |
Jun 5, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.51% |
Jun 4, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.22% |
Jun 3, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.52% |
Jun 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.27% |
May 30, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
May 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.23% |
May 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.23% |
May 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.76% |
May 23, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.08% |
May 22, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.61% |
May 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.57% |
May 20, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.45% |
May 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.38% |
May 16, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.53% |
May 15, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.54% |
May 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
May 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.17% |
May 12, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.15% |
May 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.13% |
May 8, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.40% |
May 7, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.08% |
May 6, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.56% |
May 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.40% |
May 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.04% |
May 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.33% |
Apr 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |