Morgan Stanley Institutional International Opportunity Portfolio Class L (MIOLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.71
-0.06 (-0.21%)
May 23, 2025, 4:00 PM EDT
MIOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.07% |
| May 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.10% |
| May 28, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.83% |
| May 27, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.91% |
| May 23, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.21% |
| May 22, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.17% |
| May 21, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.10% |
| May 20, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.27% |
| May 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.21% |
| May 16, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.45% |
| May 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.17% |
| May 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.59% |
| May 13, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.88% |
| May 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2.33% |
| May 9, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.40% |
| May 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.04% |
| May 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.58% |
| May 6, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.07% |
| May 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.40% |
| May 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2.51% |
| May 1, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.29% |
| Apr 30, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.78% |
| Apr 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.22% |
| Apr 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.19% |
| Apr 25, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.26% |
| Apr 24, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.82% |
| Apr 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.00% |
| Apr 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.31% |
| Apr 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.78% |
| Apr 17, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.18% |
| Apr 16, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.51% |
| Apr 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.53% |
| Apr 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.32% |
| Apr 11, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.01% |
| Apr 10, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -2.20% |
| Apr 9, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 7.48% |
| Apr 8, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.08% |
| Apr 7, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.91% |
| Apr 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -5.74% |
| Apr 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.92% |
| Apr 2, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.96% |
| Apr 1, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.04% |
| Mar 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.06% |
| Mar 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.89% |
| Mar 27, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.49% |
| Mar 26, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -2.19% |
| Mar 25, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.04% |
| Mar 24, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.37% |
| Mar 21, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.33% |
| Mar 20, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.73% |