Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.82
-0.13 (-1.09%)
Feb 28, 2025, 4:00 PM EST
MSDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.19% |
| Mar 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Mar 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.42% |
| Mar 7, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.67% |
| Mar 6, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.16% |
| Mar 5, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.47% |
| Mar 4, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.51% |
| Mar 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.02% |
| Feb 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.09% |
| Feb 27, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.37% |
| Feb 26, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Feb 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% |
| Feb 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.73% |
| Feb 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.88% |
| Feb 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Feb 19, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.40% |
| Feb 18, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.81% |
| Feb 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% |
| Feb 13, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% |
| Feb 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.56% |
| Feb 11, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% |
| Feb 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |
| Feb 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| Feb 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Feb 5, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.48% |
| Feb 4, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.80% |
| Feb 3, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.13% |
| Jan 31, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.40% |
| Jan 30, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.30% |
| Jan 29, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Jan 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% |
| Jan 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -3.19% |
| Jan 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.16% |
| Jan 23, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% |
| Jan 22, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.64% |
| Jan 21, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.97% |
| Jan 17, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.16% |
| Jan 16, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.24% |
| Jan 15, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.32% |
| Jan 14, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Jan 13, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.55% |
| Jan 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.60% |
| Jan 8, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.64% |
| Jan 7, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.48% |
| Jan 6, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% |
| Jan 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.73% |
| Jan 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% |
| Dec 31, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% |
| Dec 30, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.88% |
| Dec 27, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.48% |