Morgan Stanley Global Permanence Portfolio Class R6 (MGKQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.45
+0.23 (1.88%)
Mar 5, 2025, 4:00 PM EST
MGKQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% |
| Mar 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% |
| Mar 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.86% |
| Mar 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.49% |
| Mar 6, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.33% |
| Mar 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.88% |
| Mar 4, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% |
| Mar 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.73% |
| Feb 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.40% |
| Feb 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.69% |
| Feb 26, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.49% |
| Feb 25, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.12% |
| Feb 24, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.48% |
| Feb 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% |
| Feb 20, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.16% |
| Feb 19, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.94% |
| Feb 18, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| Feb 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% |
| Feb 13, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.42% |
| Feb 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% |
| Feb 11, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% |
| Feb 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.28% |
| Feb 7, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.63% |
| Feb 6, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.08% |
| Feb 5, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.90% |
| Feb 4, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Feb 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.31% |
| Jan 31, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.65% |
| Jan 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% |
| Jan 29, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.97% |
| Jan 28, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.81% |
| Jan 27, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jan 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.74% |
| Jan 23, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.58% |
| Jan 22, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% |
| Jan 21, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.59% |
| Jan 17, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% |
| Jan 16, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.54% |
| Jan 15, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.78% |
| Jan 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Jan 13, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.09% |
| Jan 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.26% |
| Jan 8, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.43% |
| Jan 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.43% |
| Jan 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.04% |
| Jan 3, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.05% |
| Jan 2, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.44% |
| Dec 31, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |
| Dec 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.04% |
| Dec 27, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.69% |