Morgan Stanley Institutional Inception Portfolio Class C (MSCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.30
-0.13 (-1.54%)
Apr 17, 2025, 4:00 PM EDT
MSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Mar 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.39% |
| Mar 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.72% |
| Mar 20, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.47% |
| Mar 19, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.50% |
| Mar 18, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.72% |
| Mar 17, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.93% |
| Mar 14, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.22% |
| Mar 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.47% |
| 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% |