Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.95
-0.08 (-0.57%)
Jul 11, 2025, 4:00 PM EDT
MSDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.57% |
| Jul 10, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.07% |
| Jul 9, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jul 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.82% |
| Jul 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.92% |
| Jul 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.71% |
| Jul 1, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.50% |
| Jun 30, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.50% |
| Jun 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.57% |
| Jun 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.87% |
| Jun 25, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.66% |
| Jun 24, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.61% |
| Jun 23, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.15% |
| Jun 20, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.30% |
| Jun 18, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.30% |
| Jun 17, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% |
| Jun 16, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% |
| Jun 13, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.40% |
| Jun 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Jun 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.07% |
| Jun 10, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.74% |
| Jun 9, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.60% |
| Jun 6, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.45% |
| Jun 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% |
| Jun 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.99% |
| Jun 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.38% |
| Jun 2, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.76% |
| May 30, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.68% |
| May 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| May 28, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| May 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.68% |
| May 23, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| May 22, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| May 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.30% |
| May 20, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.60% |
| May 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% |
| May 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| May 15, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.53% |
| May 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% |
| May 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.77% |
| May 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.60% |
| May 9, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.71% |
| May 8, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.86% |
| May 7, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.16% |
| May 6, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| May 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| May 2, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.84% |
| May 1, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.48% |
| Apr 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.24% |