Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.13
-0.05 (-0.28%)
Mar 4, 2025, 4:00 PM EST

MGPOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 13, 202517.8917.8917.8917.8917.89-0.56%
Mar 12, 202517.9917.9917.9917.9917.990.11%
Mar 11, 202517.9717.9717.9717.9717.97-0.33%
Mar 10, 202518.0318.0318.0318.0318.03-1.42%
Mar 7, 202518.2918.2918.2918.2918.290.44%
Mar 6, 202518.2118.2118.2118.2118.21-0.60%
Mar 5, 202518.3218.3218.3218.3218.321.05%
Mar 4, 202518.1318.1318.1318.1318.13-0.28%
Mar 3, 202518.1818.1818.1818.1818.18-0.38%
Feb 28, 202518.2518.2518.2518.2518.250.44%
Feb 27, 202518.1718.1718.1718.1718.17-0.93%
Feb 26, 202518.3418.3418.3418.3418.340.11%
Feb 25, 202518.3218.3218.3218.3218.320.11%
Feb 24, 202518.3018.3018.3018.3018.30-0.22%
Feb 21, 202518.3418.3418.3418.3418.34-0.54%
Feb 20, 202518.4418.4418.4418.4418.440.05%
Feb 19, 202518.4318.4318.4318.4318.43-0.11%
Feb 18, 202518.4518.4518.4518.4518.450.16%
Feb 14, 202518.4218.4218.4218.4218.420.27%
Feb 13, 202518.3718.3718.3718.3718.370.93%
Feb 12, 202518.2018.2018.2018.2018.20-0.27%
Feb 11, 202518.2518.2518.2518.2518.250.05%
Feb 10, 202518.2418.2418.2418.2418.240.22%
Feb 7, 202518.2018.2018.2018.2018.20-0.55%
Feb 6, 202518.3018.3018.3018.3018.300.33%
Feb 5, 202518.2418.2418.2418.2418.240.55%
Feb 4, 202518.1418.1418.1418.1418.140.78%
Feb 3, 202518.0018.0018.0018.0018.00-0.66%
Jan 31, 202518.1218.1218.1218.1218.12-0.44%
Jan 30, 202518.2018.2018.2018.2018.200.50%
Jan 29, 202518.1118.1118.1118.1118.11-0.11%
Jan 28, 202518.1318.1318.1318.1318.130.28%
Jan 27, 202518.0818.0818.0818.0818.08-0.39%
Jan 24, 202518.1518.1518.1518.1518.150.17%
Jan 23, 202518.1218.1218.1218.1218.120.33%
Jan 22, 202518.0618.0618.0618.0618.060.06%
Jan 21, 202518.0518.0518.0518.0518.051.12%
Jan 17, 202517.8517.8517.8517.8517.850.45%
Jan 16, 202517.7717.7717.7717.7717.770.11%
Jan 15, 202517.7517.7517.7517.7517.751.25%
Jan 14, 202517.5317.5317.5317.5317.530.34%
Jan 13, 202517.4717.4717.4717.4717.47-0.17%
Jan 10, 202517.5017.5017.5017.5017.50-1.24%
Jan 8, 202517.7217.7217.7217.7217.72-0.11%
Jan 7, 202517.7417.7417.7417.7417.74-0.56%
Jan 6, 202517.8417.8417.8417.8417.840.45%
Jan 3, 202517.7617.7617.7617.7617.760.51%
Jan 2, 202517.6717.6717.6717.6717.67-0.17%
Dec 31, 202417.7017.7017.7017.7017.70-0.34%
Dec 30, 202417.7617.7617.7617.7617.76-0.34%