Morgan Stanley Institutional Inception Portfolio Class C (MSCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.66
+0.04 (0.46%)
Mar 7, 2025, 4:00 PM EST
MSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% |
| Mar 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.71% |
| Mar 10, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -5.20% |
| Mar 7, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| Mar 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.90% |
| Mar 5, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.51% |
| Mar 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.34% |
| Mar 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -3.94% |
| Feb 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.90% |
| Feb 27, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.34% |
| Feb 26, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Feb 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.83% |
| Feb 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.65% |
| Feb 21, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.80% |
| Feb 20, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.63% |
| Feb 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.29% |
| Feb 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% |
| Feb 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| Feb 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 4.34% |
| Feb 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| Feb 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.36% |
| Feb 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.08% |
| Feb 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.20% |
| Feb 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.09% |
| Feb 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.02% |
| Feb 4, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.82% |
| Feb 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.31% |
| Jan 31, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.29% |
| Jan 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.80% |
| Jan 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% |
| Jan 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.25% |
| Jan 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.00% |
| Jan 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.60% |
| Jan 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| Jan 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.08% |
| Jan 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.42% |
| Jan 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.02% |
| Jan 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% |
| Jan 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3.35% |
| Jan 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Jan 13, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Jan 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.24% |
| Jan 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.39% |
| Jan 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.60% |
| Jan 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% |
| Jan 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3.82% |
| Jan 2, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.94% |
| Dec 31, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.83% |
| Dec 30, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.42% |
| Dec 27, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.75% |