Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.59
0.00 (0.00%)
Inactive · Last trade price on Apr 24, 2026
MSDQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Apr 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Apr 22, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Apr 21, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.29% |
| Apr 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.59 | - |
| Apr 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.59 | -0.19% |
| Apr 16, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.63 | -0.24% |
| Apr 15, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.68 | 0.83% |
| Apr 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.51 | 1.33% |
| Apr 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | 0.54% |
| Apr 10, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.13 | 0.65% |
| Apr 9, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.00 | -0.15% |
| Apr 8, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | 6.35% |
| Apr 7, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.83 | 0.53% |
| Apr 6, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.73 | 1.40% |
| Apr 2, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.47 | -0.91% |
| Apr 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 2.35% |
| Mar 31, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.21 | 3.57% |
| Mar 30, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.59 | -1.73% |
| Mar 27, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.90 | -0.72% |
| Mar 26, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | -4.08% |
| Mar 25, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | 1.45% |
| Mar 24, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.52 | -1.01% |
| Mar 23, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.71 | 2.57% |
| Mar 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | -3.53% |
| Mar 19, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.91 | -0.11% |
| Mar 18, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.93 | -1.20% |
| Mar 17, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.16 | 1.05% |
| Mar 16, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | 2.64% |
| Mar 13, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.47 | -0.48% |
| Mar 12, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.56 | -4.02% |
| Mar 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | 0.52% |
| Mar 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | 1.05% |
| Mar 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | 1.00% |
| Mar 6, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.85 | -2.53% |
| Mar 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | -0.51% |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 0.05% |
| Mar 3, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | -6.03% |
| Mar 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.68 | -1.24% |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -0.19% |
| Feb 26, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.98 | -0.33% |
| Feb 25, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.05 | 1.15% |
| Feb 24, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.81 | 2.40% |
| Feb 23, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.32 | -1.50% |
| Feb 20, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.63 | 2.27% |
| Feb 19, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.17 | -0.34% |
| Feb 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | 0.74% |
| Feb 17, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.09 | -0.10% |
| Feb 13, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.11 | 0.40% |
| Feb 12, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | -0.54% |