Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class L (MSDLX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD

+0.09 (0.46%)

At close: Jun 12, 2026

MSDLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2026	19.75	19.75	19.75	19.75	19.75	0.46%
Jun 11, 2026	19.66	19.66	19.66	19.66	19.66	1.44%
Jun 10, 2026	19.38	19.38	19.38	19.38	19.38	-1.27%
Jun 9, 2026	19.63	19.63	19.63	19.63	19.63	0.56%
Jun 8, 2026	19.52	19.52	19.52	19.52	19.52	-0.26%
Jun 5, 2026	19.57	19.57	19.57	19.57	19.57	-1.95%
Jun 4, 2026	19.96	19.96	19.96	19.96	19.96	0.30%
Jun 3, 2026	19.90	19.90	19.90	19.90	19.90	-0.65%
Jun 2, 2026	20.03	20.03	20.03	20.03	20.03	0.30%
Jun 1, 2026	19.97	19.97	19.97	19.97	19.97	-
May 29, 2026	19.97	19.97	19.97	19.97	19.97	0.35%
May 28, 2026	19.90	19.90	19.90	19.90	19.90	0.35%
May 27, 2026	19.83	19.83	19.83	19.83	19.83	-
May 26, 2026	19.83	19.83	19.83	19.83	19.83	0.71%
May 22, 2026	19.69	19.69	19.69	19.69	19.69	0.20%
May 21, 2026	19.65	19.65	19.65	19.65	19.65	0.36%
May 20, 2026	19.58	19.58	19.58	19.58	19.58	0.82%
May 19, 2026	19.42	19.42	19.42	19.42	19.42	-0.66%
May 18, 2026	19.55	19.55	19.55	19.55	19.55	0.26%
May 15, 2026	19.50	19.50	19.50	19.50	19.50	-1.52%
May 14, 2026	19.80	19.80	19.80	19.80	19.80	0.20%
May 13, 2026	19.76	19.76	19.76	19.76	19.76	0.20%
May 12, 2026	19.72	19.72	19.72	19.72	19.72	-0.35%
May 11, 2026	19.79	19.79	19.79	19.79	19.79	0.15%
May 8, 2026	19.76	19.76	19.76	19.76	19.76	0.46%
May 7, 2026	19.67	19.67	19.67	19.67	19.67	-0.46%
May 6, 2026	19.76	19.76	19.76	19.76	19.76	1.39%
May 5, 2026	19.49	19.49	19.49	19.49	19.49	0.52%
May 4, 2026	19.39	19.39	19.39	19.39	19.39	-0.36%
May 1, 2026	19.46	19.46	19.46	19.46	19.46	-
Apr 30, 2026	19.46	19.46	19.46	19.46	19.46	1.04%
Apr 29, 2026	19.26	19.26	19.26	19.26	19.26	-0.41%
Apr 28, 2026	19.34	19.34	19.34	19.34	19.34	-0.26%
Apr 27, 2026	19.39	19.39	19.39	19.39	19.39	0.15%
Apr 24, 2026	19.36	19.36	19.36	19.36	19.36	0.36%
Apr 23, 2026	19.29	19.29	19.29	19.29	19.29	-0.26%
Apr 22, 2026	19.34	19.34	19.34	19.34	19.34	0.36%
Apr 21, 2026	19.27	19.27	19.27	19.27	19.27	-0.57%
Apr 20, 2026	19.38	19.38	19.38	19.38	19.38	-0.10%
Apr 17, 2026	19.40	19.40	19.40	19.40	19.40	0.73%
Apr 16, 2026	19.26	19.26	19.26	19.26	19.26	0.10%
Apr 15, 2026	19.24	19.24	19.24	19.24	19.24	0.26%
Apr 14, 2026	19.19	19.19	19.19	19.19	19.19	0.84%
Apr 13, 2026	19.03	19.03	19.03	19.03	19.03	0.58%
Apr 10, 2026	18.92	18.92	18.92	18.92	18.92	-
Apr 9, 2026	18.92	18.92	18.92	18.92	18.92	-0.05%
Apr 8, 2026	18.93	18.93	18.93	18.93	18.93	2.60%
Apr 7, 2026	18.45	18.45	18.45	18.45	18.45	0.11%
Apr 6, 2026	18.43	18.43	18.43	18.43	18.43	0.38%
Apr 2, 2026	18.36	18.36	18.36	18.36	18.36	-0.33%