Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.62
+0.06 (0.41%)
Sep 12, 2025, 4:00 PM EDT
MSDOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.41% |
| Sep 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.26% |
| Sep 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.56% |
| Sep 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.71% |
| Sep 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.71% |
| Sep 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |
| Sep 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.72% |
| Sep 2, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% |
| Aug 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.35% |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% |
| Aug 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Aug 26, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| Aug 25, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% |
| Aug 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.78% |
| Aug 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Aug 20, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.84% |
| Aug 19, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.56% |
| Aug 18, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Aug 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Aug 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.63% |
| Aug 13, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.49% |
| Aug 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.99% |
| Aug 11, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Aug 8, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Aug 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.88% |
| Aug 6, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% |
| Aug 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% |
| Aug 4, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.02% |
| Aug 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.80% |
| Jul 31, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.79% |
| Jul 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.29% |
| Jul 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Jul 28, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.78% |
| Jul 25, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.21% |
| Jul 24, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.28% |
| Jul 23, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.29% |
| Jul 22, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.85% |
| Jul 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% |
| Jul 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Jul 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.57% |
| Jul 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.72% |
| Jul 15, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Jul 14, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% |
| 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% |