Morgan Stanley Institutional Inception Portfolio Class C (MSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.66
+0.03 (0.31%)
At close: Jun 8, 2026
MSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.31% |
| Jun 5, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -5.50% |
| Jun 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.29% |
| Jun 3, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -3.64% |
| Jun 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.60% |
| Jun 1, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.86% |
| May 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.67% |
| May 28, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.67% |
| May 27, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.00% |
| May 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| May 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.32% |
| May 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% |
| May 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% |
| May 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.75% |
| May 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.26% |
| May 15, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.67% |
| May 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.93% |
| May 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| May 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.92% |
| May 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.35% |
| May 8, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -3.13% |
| May 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.81% |
| May 6, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.69% |
| May 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.17% |
| May 4, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| May 1, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.63% |
| Apr 30, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.65% |
| Apr 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.44% |
| Apr 28, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.98% |
| Apr 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% |
| Apr 24, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.55% |
| Apr 23, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.50% |
| Apr 22, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.96% |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.27% |
| Apr 20, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.42% |
| Apr 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.37% |
| Apr 16, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.31% |
| Apr 15, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.92% |
| Apr 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.94% |
| Apr 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.91% |
| Apr 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.08% |
| Apr 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.30% |
| Apr 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.68% |
| Apr 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.95% |
| Apr 6, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% |
| Apr 2, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.58% |
| Apr 1, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% |
| Mar 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.58% |
| Mar 30, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% |
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.53% |