Morgan Stanley Institutional American Resilience Portfolio (MSBVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.04
-0.12 (-0.99%)
Feb 21, 2025, 4:00 PM EST
MSBVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% |
| Mar 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.76% |
| Mar 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.16% |
| Mar 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.58% |
| Mar 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.75% |
| Mar 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Mar 4, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.91% |
| Mar 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.25% |
| Feb 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.17% |
| Feb 27, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.66% |
| Feb 26, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.66% |
| Feb 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Feb 24, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.25% |
| Feb 21, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.99% |
| Feb 20, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% |
| Feb 19, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.83% |
| Feb 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| Feb 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.74% |
| Feb 13, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% |
| Feb 12, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.25% |
| Feb 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Feb 10, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Feb 7, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.49% |
| Feb 6, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.33% |
| Feb 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Feb 4, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Feb 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Jan 31, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Jan 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.25% |
| Jan 29, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.58% |
| Jan 28, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.17% |
| Jan 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Jan 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.08% |
| Jan 23, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% |
| Jan 22, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% |
| Jan 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.19% |
| Jan 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Jan 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.26% |
| Jan 15, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.60% |
| Jan 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Jan 13, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.70% |
| Jan 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.63% |
| Jan 8, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.60% |
| Jan 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.17% |
| Jan 6, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.26% |
| Jan 3, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.69% |
| Jan 2, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.43% |
| Dec 31, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% |
| Dec 30, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.94% |
| Dec 27, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.59% |