Morgan Stanley Institutional Fund Trust High Yield Portfolio Class IR (MRHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.54
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
MRHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Jul 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Jul 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Jul 11, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| Jul 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Jul 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Jul 8, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| Jul 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% |
| Jul 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Jul 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% |
| Jul 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | 0.12% |
| Jun 30, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.54 | 0.23% |
| Jun 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 0.12% |
| Jun 26, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | 0.12% |
| Jun 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.12% |
| Jun 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | 0.23% |
| Jun 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | 0.24% |
| Jun 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 0.24% |
| Jun 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.12% |
| Jun 17, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.12% |
| Jun 16, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.12% |
| Jun 13, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.12% |
| Jun 12, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | -0.12% |
| Jun 11, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | 0.24% |
| Jun 10, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | - |
| Jun 9, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | - |
| Jun 6, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | 0.12% |
| Jun 5, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | - |
| Jun 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | 0.24% |
| Jun 3, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | -0.35% |
| Jun 2, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | - |
| May 30, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | - |
| May 29, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | 0.24% |
| May 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | -0.12% |
| May 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.37 | 0.48% |
| May 23, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | -0.12% |
| May 22, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | -0.12% |
| May 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | -0.24% |
| May 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.37 | 0.12% |
| May 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | -0.12% |
| May 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.37 | 0.12% |
| May 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
| May 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | -0.12% |
| May 13, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.37 | 0.24% |
| May 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | 0.84% |
| May 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.28 | 0.12% |
| May 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | - |
| May 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | - |
| May 6, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | - |
| May 5, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | - |