Morgan Stanley Institutional Fund Inc. - International Resilience Portfolio (MSDKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.63
-0.10 (-0.85%)
At close: Mar 13, 2026
MSDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% |
| Mar 12, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.59% |
| Mar 11, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Mar 10, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Mar 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.50% |
| Mar 5, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.15% |
| Mar 4, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.83% |
| Mar 3, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.26% |
| Mar 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.14% |
| Feb 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% |
| Feb 26, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.72% |
| Feb 25, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.89% |
| Feb 24, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% |
| Feb 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.36% |
| Feb 20, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.14% |
| Feb 19, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.16% |
| Feb 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.24% |
| Feb 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% |
| Feb 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.07% |
| Feb 12, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.81% |
| Feb 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.08% |
| Feb 10, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.57% |
| Feb 9, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Feb 6, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.00% |
| Feb 5, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Feb 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.50% |
| Feb 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.27% |
| Feb 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.98% |
| Jan 30, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.13% |
| Jan 29, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.56% |
| Jan 28, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.80% |
| Jan 27, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.24% |
| Jan 26, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |
| Jan 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% |
| Jan 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.24% |
| Jan 21, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.65% |
| Jan 20, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.52% |
| Jan 16, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jan 15, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Jan 14, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.32% |
| Jan 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.72% |
| Jan 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.16% |
| Jan 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.38% |
| Jan 8, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.24% |
| Jan 7, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% |
| Jan 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.24% |
| Jan 5, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.73% |
| Jan 2, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.41% |
| Dec 31, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.25% |