Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class R6 (MGPOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.77
+0.04 (0.23%)
Apr 17, 2025, 4:00 PM EDT
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.79% |
| Apr 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.79% |
| Apr 21, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.56% |
| Apr 17, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Apr 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.45% |
| Apr 15, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.11% |
| Apr 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% |
| Apr 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.20% |
| Apr 10, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.51% |
| Apr 9, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 3.67% |
| Apr 8, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.41% |
| Apr 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.51% |
| Apr 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -3.36% |
| Apr 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.60% |
| Apr 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.28% |
| Apr 1, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| Mar 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.11% |
| Mar 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.72% |
| Mar 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.11% |
| Mar 26, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.60% |
| Mar 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% |
| Mar 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.39% |
| Mar 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.22% |
| Mar 20, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.22% |
| Mar 19, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.38% |
| Mar 18, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.16% |
| Mar 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.66% |
| Mar 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.17% |
| Mar 13, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.56% |
| Mar 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.11% |
| Mar 11, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.33% |
| Mar 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.42% |
| Mar 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.44% |
| Mar 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.60% |
| Mar 5, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.05% |
| Mar 4, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.28% |
| Mar 3, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.38% |
| Feb 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.44% |
| Feb 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.93% |
| Feb 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.11% |
| Feb 25, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| Feb 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Feb 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.54% |
| Feb 20, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% |
| Feb 19, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.11% |
| Feb 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.16% |
| Feb 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Feb 13, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.93% |
| Feb 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% |
| Feb 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.05% |