Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class L (MSDLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.18
+0.14 (0.82%)
Apr 23, 2025, 4:00 PM EDT
MSDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.82% |
| Apr 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.71% |
| Apr 21, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.53% |
| Apr 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Apr 16, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.47% |
| Apr 15, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Apr 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.77% |
| Apr 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% |
| Apr 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.48% |
| Apr 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 3.64% |
| Apr 8, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% |
| Apr 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.51% |
| Apr 4, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -3.34% |
| Apr 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.67% |
| Apr 2, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Apr 1, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.35% |
| Mar 31, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.17% |
| Mar 28, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.69% |
| Mar 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.11% |
| Mar 26, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.63% |
| Mar 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% |
| Mar 24, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.40% |
| Mar 21, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.29% |
| Mar 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.17% |
| Mar 19, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.40% |
| Mar 18, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.17% |
| Mar 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% |
| Mar 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.23% |
| Mar 13, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.58% |
| Mar 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.12% |
| Mar 11, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.29% |
| Mar 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.43% |
| Mar 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.40% |
| Mar 6, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.57% |
| Mar 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.04% |
| Mar 4, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.29% |
| Mar 3, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.40% |
| Feb 28, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.40% |
| Feb 27, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.91% |
| Feb 26, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.11% |
| Feb 25, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.11% |
| Feb 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.23% |
| Feb 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.57% |
| Feb 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.11% |
| Feb 19, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.17% |
| Feb 18, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.17% |
| Feb 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.23% |
| Feb 13, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.97% |
| Feb 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% |
| Feb 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% |