Morgan Stanley Institutional Fund Trust Corporate Bond Portfolio Class I (MPFDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.66
0.00 (0.00%)
Aug 7, 2025, 8:09 AM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 4, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% |
| Aug 1, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% |
| Jul 31, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Jul 30, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Jul 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Jul 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% |
| Jul 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| Jul 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% |
| Jul 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Jul 22, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Jul 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| Jul 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% |
| Jul 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% |
| Jul 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Jul 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Jul 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jul 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.47% |
| Jul 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Jul 9, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Jul 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% |
| Jul 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.38% |
| Jul 3, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| Jul 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% |
| Jul 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | 0.09% |
| Jun 30, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | 0.47% |
| Jun 27, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.55 | -0.19% |
| Jun 26, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.57 | 0.28% |
| Jun 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | - |
| Jun 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | 0.38% |
| Jun 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.50 | 0.19% |
| Jun 20, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.48 | 0.10% |
| Jun 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | - |
| Jun 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | 0.38% |
| Jun 16, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | -0.19% |
| Jun 13, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | -0.38% |
| Jun 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.49 | 0.38% |
| Jun 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | 0.29% |
| Jun 10, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.42 | 0.19% |
| Jun 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.40 | 0.19% |
| Jun 6, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.38 | -0.48% |
| Jun 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | -0.19% |
| Jun 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | 0.67% |
| Jun 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.38 | -0.29% |
| Jun 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.37 | -0.19% |
| May 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.39 | 0.10% |
| May 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | 0.48% |
| May 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.33 | -0.19% |