Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.47
-0.02 (-0.16%)
Feb 7, 2025, 4:00 PM EST
MSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.20% |
| Mar 11, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.26% |
| Mar 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.34% |
| Mar 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.67% |
| Mar 6, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.25% |
| Mar 5, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.47% |
| Mar 4, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.51% |
| Mar 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.02% |
| Feb 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.01% |
| Feb 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.45% |
| Feb 26, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% |
| Feb 25, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.33% |
| Feb 24, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.73% |
| Feb 21, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.89% |
| Feb 20, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Feb 19, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.32% |
| Feb 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% |
| Feb 14, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% |
| Feb 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.24% |
| Feb 12, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.56% |
| Feb 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% |
| Feb 10, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16% |
| Feb 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.16% |
| Feb 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Feb 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.40% |
| Feb 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.88% |
| Feb 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.13% |
| Jan 31, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% |
| Jan 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% |
| Jan 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.16% |
| Jan 28, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |
| Jan 27, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.12% |
| Jan 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.16% |
| Jan 23, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.08% |
| Jan 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.56% |
| Jan 21, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.97% |
| Jan 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Jan 16, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.24% |
| Jan 15, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.32% |
| Jan 14, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% |
| Jan 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.55% |
| Jan 10, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.61% |
| Jan 8, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Jan 7, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.48% |
| Jan 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.04% |
| Jan 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.73% |
| Jan 2, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.65% |
| Dec 31, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.32% |
| Dec 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.88% |
| Dec 27, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.48% |