Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.39
0.00 (0.00%)
Inactive · Last trade price on Apr 24, 2026
MSDOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| Apr 23, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| Apr 22, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| Apr 21, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.31% |
| Apr 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | - |
| Apr 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | -0.10% |
| Apr 16, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.41 | -0.31% |
| Apr 15, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.47 | 0.83% |
| Apr 14, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.31 | 1.36% |
| Apr 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.05 | 0.53% |
| Apr 10, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.95 | 0.64% |
| Apr 9, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.83 | -0.16% |
| Apr 8, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.86 | 6.35% |
| Apr 7, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.73 | 0.57% |
| Apr 6, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | 1.38% |
| Apr 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.39 | -0.96% |
| Apr 1, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.56 | 2.38% |
| Mar 31, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.15 | 3.61% |
| Mar 30, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | -1.77% |
| Mar 27, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.86 | -0.70% |
| Mar 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.97 | -4.11% |
| Mar 25, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.70 | 1.49% |
| Mar 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -1.02% |
| Mar 23, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 2.55% |
| Mar 20, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.18 | -3.53% |
| Mar 19, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.81 | -0.11% |
| Mar 18, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.83 | -1.21% |
| Mar 17, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.05 | 1.06% |
| Mar 16, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.86 | 2.63% |
| Mar 13, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | -0.46% |
| Mar 12, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | -4.05% |
| Mar 11, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.22 | 0.49% |
| Mar 10, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.13 | 1.00% |
| Mar 9, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | 1.07% |
| Mar 6, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.76 | -2.52% |
| Mar 5, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.22 | -0.54% |
| Mar 4, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 0.05% |
| Mar 3, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.31 | -6.04% |
| Mar 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.49 | -1.26% |
| Feb 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | -0.15% |
| Feb 26, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | -0.35% |
| Feb 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | 1.17% |
| Feb 24, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.61 | 2.39% |
| Feb 23, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.15 | -1.49% |
| Feb 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 2.20% |
| Feb 19, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.02 | -0.26% |
| Feb 18, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.07 | 0.68% |
| Feb 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -0.11% |
| Feb 13, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | 0.37% |
| Feb 12, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.89 | -0.52% |