Morgan Stanley Institutional Inception Portfolio Class C (MSCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.39
-0.06 (-0.63%)
May 30, 2025, 4:00 PM EDT
MSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% |
| Apr 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% |
| Apr 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.54% |
| Apr 16, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.29% |
| Apr 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% |
| Apr 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.82% |
| Apr 11, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.68% |
| Apr 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.69% |
| Apr 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 12.02% |
| Apr 8, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.15% |
| Apr 7, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.03% |
| Apr 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.44% |
| Apr 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -8.57% |
| Apr 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.14% |
| Apr 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% |
| Mar 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.70% |
| Mar 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -3.80% |
| Mar 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.33% |
| Mar 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.92% |