Morgan Stanley Institutional Fund Inc. - International Resilience Portfolio (MSDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.59
-0.10 (-0.86%)
At close: Mar 13, 2026
MSDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.86% |
| Mar 12, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.60% |
| Mar 11, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.50% |
| Mar 10, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% |
| Mar 9, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Mar 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% |
| Mar 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.15% |
| Mar 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.83% |
| Mar 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.27% |
| Mar 2, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -2.07% |
| Feb 27, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.56% |
| Feb 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| Feb 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.89% |
| Feb 24, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.49% |
| Feb 23, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.37% |
| Feb 20, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.14% |
| Feb 19, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.16% |
| Feb 18, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.24% |
| Feb 17, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.16% |
| Feb 13, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.07% |
| Feb 12, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.82% |
| Feb 11, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| Feb 10, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.58% |
| Feb 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% |
| Feb 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |
| Feb 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Feb 4, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.50% |
| Feb 3, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -2.27% |
| Feb 2, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.98% |
| Jan 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.14% |
| Jan 29, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.56% |
| Jan 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.88% |
| Jan 27, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.24% |
| Jan 26, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% |
| Jan 23, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% |
| Jan 22, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.24% |
| Jan 21, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.57% |
| Jan 20, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.53% |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% |
| Jan 15, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% |
| Jan 14, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.32% |
| Jan 13, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.64% |
| Jan 12, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% |
| Jan 9, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.30% |
| Jan 8, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.16% |
| Jan 7, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% |
| Jan 6, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.32% |
| Jan 5, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.65% |
| Jan 2, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.41% |
| Dec 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.25% |