Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.85
-0.26 (-1.84%)
Jul 7, 2025, 4:00 PM EDT
MSDOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.58% |
| Jul 10, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% |
| Jul 9, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Jul 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% |
| Jul 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.84% |
| Jul 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.93% |
| Jul 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.72% |
| Jul 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.51% |
| Jun 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.58% |
| Jun 27, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.58% |
| Jun 26, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.95% |
| Jun 25, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.59% |
| Jun 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.56% |
| Jun 23, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| Jun 20, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.30% |
| Jun 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.30% |
| Jun 17, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.52% |
| Jun 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| Jun 13, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.41% |
| Jun 12, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.07% |
| Jun 11, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Jun 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.82% |
| Jun 9, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.53% |
| Jun 6, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Jun 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% |
| Jun 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.07% |
| Jun 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.46% |
| Jun 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.77% |
| May 30, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.69% |
| May 29, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.15% |
| May 28, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.08% |
| May 27, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.69% |
| May 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| May 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% |
| May 21, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.31% |
| May 20, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.61% |
| May 19, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.08% |
| May 16, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.08% |
| May 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.54% |
| May 14, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.46% |
| May 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.70% |
| May 12, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.62% |
| May 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.72% |
| May 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.87% |
| May 7, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% |
| May 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| May 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.08% |
| May 2, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.85% |
| May 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.49% |
| Apr 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.24% |