Morgan Stanley Institutional Fund Trust Corporate Bond Portfolio Class I (MPFDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.65
+0.10 (0.95%)
Nov 25, 2024, 8:01 PM EST
MPFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% |
| Nov 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Nov 21, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Nov 20, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Nov 19, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% |
| Nov 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Nov 15, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Nov 14, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Nov 13, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| Nov 12, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.75% |
| Nov 11, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Nov 8, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Nov 7, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% |
| Nov 6, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.66% |
| Nov 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| Nov 4, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| Nov 1, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | -0.47% |
| Oct 31, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.57 | -0.19% |
| Oct 30, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | 0.09% |
| Oct 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | - |
| Oct 28, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | -0.19% |
| Oct 25, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | -0.09% |
| Oct 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | 0.19% |
| Oct 23, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | -0.19% |
| Oct 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | -0.09% |
| Oct 21, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | -0.84% |
| Oct 18, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
| Oct 17, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | -0.46% |
| Oct 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | 0.19% |
| Oct 15, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | 0.47% |
| Oct 14, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | -0.09% |
| Oct 11, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | 0.09% |
| Oct 10, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | -0.09% |
| Oct 9, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | -0.19% |
| Oct 8, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | - |
| Oct 7, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | -0.28% |
| Oct 4, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.75 | -0.64% |
| Oct 3, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.82 | -0.37% |
| Oct 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | -0.55% |
| Oct 1, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.87 | 0.27% |
| Sep 30, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.84 | -0.18% |
| Sep 27, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.86 | 0.27% |
| Sep 26, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | - |
| Sep 25, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | -0.46% |
| Sep 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.88 | 0.18% |
| Sep 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.86 | - |
| Sep 20, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.86 | -0.09% |
| Sep 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.87 | 0.09% |
| Sep 18, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.86 | -0.27% |
| Sep 17, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.89 | -0.09% |
| Sep 16, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.90 | 0.37% |
| Sep 13, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.86 | 0.37% |
| Sep 12, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | -0.09% |
| Sep 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | -0.09% |
| Sep 10, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.84 | 0.28% |
| Sep 9, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | 0.18% |
| Sep 6, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.79 | 0.18% |
| Sep 5, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.77 | 0.18% |
| Sep 4, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.75 | 0.09% |
| Sep 3, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.70 | 0.37% |
| Aug 30, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.66 | -0.28% |
| Aug 29, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | -0.09% |
| Aug 28, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.70 | -0.09% |
| Aug 27, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.71 | -0.09% |
| Aug 26, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | - |
| Aug 23, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | 0.37% |
| Aug 22, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.68 | -0.37% |
| Aug 21, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | 0.18% |
| Aug 20, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.70 | 0.28% |
| Aug 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 0.19% |
| Aug 16, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | 0.19% |
| Aug 15, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | -0.19% |
| Aug 14, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | 0.37% |
| Aug 13, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.61 | 0.37% |
| Aug 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | 0.19% |
| Aug 9, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.55 | 0.47% |
| Aug 8, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | -0.19% |
| Aug 7, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.52 | -0.19% |
| Aug 6, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.54 | -0.47% |
| Aug 5, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.59 | -0.28% |
| Aug 2, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.62 | 0.56% |
| Aug 1, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.51 | 0.28% |
| Jul 31, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.48 | 0.47% |
| Jul 30, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.44 | 0.19% |
| Jul 29, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.42 | 0.19% |
| Jul 26, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.40 | 0.38% |
| Jul 25, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.36 | 0.19% |
| Jul 24, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | -0.38% |
| Jul 23, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.38 | - |
| Jul 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.38 | -0.09% |
| Jul 19, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | -0.19% |
| Jul 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.41 | -0.28% |
| Jul 17, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.44 | - |
| Jul 16, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.44 | 0.38% |
| Jul 15, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.40 | -0.28% |
| Jul 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 0.28% |
| Jul 11, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.40 | 0.48% |
| Jul 10, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | 0.10% |
| Jul 9, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | -0.19% |
| Jul 8, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.36 | 0.19% |