Morgan Stanley Institutional American Resilience Portfolio (MSBVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.24
+0.09 (0.74%)
Jul 3, 2025, 4:00 PM EDT
MSBVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| Jul 7, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Jul 3, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.74% |
| Jul 2, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.25% |
| Jul 1, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.41% |
| Jun 30, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.83% |
| Jun 27, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.42% |
| Jun 26, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% |
| Jun 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.67% |
| Jun 24, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.92% |
| Jun 23, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.27% |
| Jun 20, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% |
| Jun 18, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.59% |
| Jun 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.67% |
| Jun 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% |
| Jun 13, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.24% |
| Jun 12, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.58% |
| Jun 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Jun 10, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Jun 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.58% |
| Jun 6, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.67% |
| Jun 5, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Jun 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Jun 3, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Jun 2, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.17% |
| May 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.50% |
| May 29, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| May 28, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.44% |
| May 23, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.42% |
| May 22, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% |
| May 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.08% |
| May 20, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| May 19, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| May 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% |
| May 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.28% |
| May 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.51% |
| May 13, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.42% |
| May 12, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.63% |
| May 9, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| May 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| May 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.52% |
| May 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.60% |
| May 5, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 2, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.48% |
| May 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% |
| Apr 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.79% |
| Apr 29, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.79% |
| Apr 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Apr 25, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.35% |