Morgan Stanley Institutional American Resilience Portfolio (MSBWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.94
-0.03 (-0.25%)
Mar 3, 2025, 4:00 PM EST
MSBWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.35% |
| Mar 11, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.78% |
| Mar 10, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.17% |
| Mar 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.59% |
| Mar 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.75% |
| Mar 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% |
| Mar 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.84% |
| Mar 3, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% |
| Feb 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.10% |
| Feb 27, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.67% |
| Feb 26, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.58% |
| Feb 25, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Feb 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.25% |
| Feb 21, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.00% |
| Feb 20, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Feb 19, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Feb 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.25% |
| Feb 14, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.83% |
| Feb 13, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.59% |
| Feb 12, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.25% |
| Feb 11, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Feb 10, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Feb 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.58% |
| Feb 6, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| Feb 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.42% |
| Feb 4, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% |
| Feb 3, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.08% |
| Jan 31, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.17% |
| Jan 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% |
| Jan 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.58% |
| Jan 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% |
| Jan 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.67% |
| Jan 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Jan 23, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.68% |
| Jan 22, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.51% |
| Jan 21, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.20% |
| Jan 17, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% |
| Jan 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.26% |
| Jan 15, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.61% |
| Jan 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% |
| Jan 13, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.70% |
| Jan 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.64% |
| Jan 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.61% |
| Jan 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Jan 6, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Jan 3, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.61% |
| Jan 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% |
| Dec 31, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.09% |
| Dec 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.94% |
| Dec 27, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.60% |