Morgan Stanley Institutional Fund Trust Corporate Bond Portfolio Class C (MSBOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.32
-0.04 (-0.35%)
May 2, 2025, 4:00 PM EDT
MSBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.67% |
| May 1, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | -0.38% |
| Apr 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | -0.19% |
| Apr 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.19% |
| Apr 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | 0.29% |
| Apr 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 0.48% |
| Apr 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | 0.58% |
| Apr 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.39% |
| Apr 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.29% |
| Apr 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | -0.68% |
| Apr 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -0.19% |
| Apr 16, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | 0.39% |
| Apr 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.20% |
| Apr 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.79% |
| Apr 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | -0.29% |
| Apr 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.58% |
| Apr 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | - |
| Apr 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | -0.68% |
| Apr 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | -1.43% |
| Apr 4, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | -0.29% |
| Apr 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | 0.19% |
| Apr 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | -0.38% |
| Apr 1, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.46 | 0.29% |
| Mar 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 0.19% |
| Mar 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | 0.48% |
| Mar 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | -0.19% |
| Mar 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | -0.29% |
| Mar 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | 0.10% |
| Mar 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | -0.29% |
| Mar 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | -0.28% |
| Mar 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.46 | 0.19% |
| Mar 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | 0.38% |
| Mar 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | 0.10% |
| Mar 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | 0.19% |
| Mar 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.37 | -0.10% |
| Mar 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | 0.10% |
| Mar 12, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.37 | -0.19% |
| Mar 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | -0.48% |
| Mar 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | 0.38% |
| Mar 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | -0.19% |
| Mar 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.42 | -0.19% |
| Mar 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | -0.19% |
| Mar 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.46 | -0.75% |
| Mar 3, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.51 | 0.28% |
| Feb 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.28% |
| Feb 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | -0.28% |
| Feb 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.28% |
| Feb 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | 0.48% |
| Feb 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 0.19% |
| Feb 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.38 | 0.38% |