Morgan Stanley Institutional Fund Trust High Yield Portfolio Class IR (MRHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.39
0.00 (0.00%)
At close: Apr 28, 2025
MRHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.36% |
| Apr 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% |
| Apr 23, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.85% |
| Apr 22, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% |
| Apr 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.36% |
| Apr 17, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% |
| Apr 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Apr 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% |
| Apr 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.73% |
| Apr 11, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Apr 10, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Apr 9, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Apr 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Apr 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.98% |
| Apr 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% |
| Apr 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% |
| Apr 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% |
| Apr 1, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | 0.12% |
| Mar 31, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.38 | -0.24% |
| Mar 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.24% |
| Mar 27, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.12% |
| Mar 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | -0.35% |
| Mar 25, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | 0.12% |
| Mar 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 0.24% |
| Mar 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | -0.12% |
| Mar 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | 0.12% |
| Mar 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.24% |
| Mar 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | - |
| Mar 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | 0.12% |
| Mar 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | 0.24% |
| Mar 13, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.38 | -0.47% |
| Mar 12, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | - |
| Mar 11, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.24% |
| Mar 10, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | -0.24% |
| Mar 7, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | - |
| Mar 6, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | -0.23% |
| Mar 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
| Mar 4, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | -0.70% |
| Mar 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | -0.12% |
| Feb 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - |
| Feb 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - |
| Feb 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | 0.12% |
| Feb 25, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | - |
| Feb 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | 0.12% |
| Feb 21, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.48 | -0.12% |
| Feb 20, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | 0.12% |
| Feb 19, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.48 | -0.12% |
| Feb 18, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | - |
| Feb 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | 0.12% |
| Feb 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.48 | 0.23% |