Morgan Stanley Institutional Inception Portfolio Class C (MSCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.05
+0.10 (1.01%)
Jul 3, 2025, 4:00 PM EDT
MSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1.01% |
| Jul 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.79% |
| Jul 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.52% |
| Jun 30, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.64% |
| Jun 27, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| Jun 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.25% |
| Jun 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.03% |
| Jun 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.46% |
| Jun 23, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.48% |
| Jun 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Jun 18, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.96% |
| Jun 17, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.78% |
| Jun 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.38% |
| Jun 13, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.67% |
| Jun 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.03% |
| Jun 11, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% |
| Jun 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Jun 9, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.41% |
| Jun 6, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.79% |
| Jun 5, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.83% |
| Jun 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% |
| Jun 3, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.60% |
| Jun 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| May 30, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.63% |
| May 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% |
| May 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.52% |
| May 27, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.71% |
| May 23, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.64% |
| May 22, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.72% |
| May 21, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.65% |
| May 20, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% |
| May 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% |
| May 16, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.51% |
| May 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% |
| May 14, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.78% |
| May 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.42% |
| May 12, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 3.90% |
| May 9, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.65% |
| May 8, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.76% |
| May 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.97% |
| May 6, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.75% |
| May 5, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.26% |
| May 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% |
| May 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Apr 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.11% |
| Apr 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.56% |
| Apr 28, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% |
| Apr 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.68% |
| Apr 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.79% |
| Apr 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% |