Skip to main content
logo
Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.45
-0.17 (-0.96%)
At close: Apr 2, 2026

MSDOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.4517.4517.4517.4517.45-0.96%
Apr 1, 202617.6217.6217.6217.6217.622.38%
Mar 31, 202617.2117.2117.2117.2117.213.61%
Mar 30, 202616.6116.6116.6116.6116.61-1.77%
Mar 27, 202616.9116.9116.9116.9116.91-0.70%
Mar 26, 202617.0317.0317.0317.0317.03-4.11%
Mar 25, 202617.7617.7617.7617.7617.761.49%
Mar 24, 202617.5017.5017.5017.5017.50-1.02%
Mar 23, 202617.6817.6817.6817.6817.682.55%
Mar 20, 202617.2417.2417.2417.2417.24-3.53%
Mar 19, 202617.8717.8717.8717.8717.87-0.11%
Mar 18, 202617.8917.8917.8917.8917.89-1.21%
Mar 17, 202618.1118.1118.1118.1118.111.06%
Mar 16, 202617.9217.9217.9217.9217.922.63%
Mar 13, 202617.4617.4617.4617.4617.46-0.46%
Mar 12, 202617.5417.5417.5417.5417.54-4.05%
Mar 11, 202618.2818.2818.2818.2818.280.49%
Mar 10, 202618.1918.1918.1918.1918.191.00%
Mar 9, 202618.0118.0118.0118.0118.011.07%
Mar 6, 202617.8217.8217.8217.8217.82-2.52%
Mar 5, 202618.2818.2818.2818.2818.28-0.54%
Mar 4, 202618.3818.3818.3818.3818.380.05%
Mar 3, 202618.3718.3718.3718.3718.37-6.04%
Mar 2, 202619.5519.5519.5519.5519.55-1.26%
Feb 27, 202619.8019.8019.8019.8019.80-0.15%
Feb 26, 202619.8319.8319.8319.8319.83-0.35%
Feb 25, 202619.9019.9019.9019.9019.901.17%
Feb 24, 202619.6719.6719.6719.6719.672.39%
Feb 23, 202619.2119.2119.2119.2119.21-1.49%
Feb 20, 202619.5019.5019.5019.5019.502.20%
Feb 19, 202619.0819.0819.0819.0819.08-0.26%
Feb 18, 202619.1319.1319.1319.1319.130.68%
Feb 17, 202619.0019.0019.0019.0019.00-0.11%
Feb 13, 202619.0219.0219.0219.0219.020.37%
Feb 12, 202618.9518.9518.9518.9518.95-0.52%
Feb 11, 202619.0519.0519.0519.0519.052.04%
Feb 10, 202618.6718.6718.6718.6718.670.16%
Feb 9, 202618.6418.6418.6418.6418.641.75%
Feb 6, 202618.3218.3218.3218.3218.322.69%
Feb 5, 202617.8417.8417.8417.8417.84-1.16%
Feb 4, 202618.0518.0518.0518.0518.05-1.37%
Feb 3, 202618.3018.3018.3018.3018.301.95%
Feb 2, 202617.9517.9517.9517.9517.950.79%
Jan 30, 202617.8117.8117.8117.8117.81-1.71%
Jan 29, 202618.1218.1218.1218.1218.12-0.49%
Jan 28, 202618.2118.2118.2118.2118.210.66%
Jan 27, 202618.0918.0918.0918.0918.092.09%
Jan 26, 202617.7217.7217.7217.7217.720.57%
Jan 23, 202617.6217.6217.6217.6217.620.57%
Jan 22, 202617.5217.5217.5217.5217.521.15%