Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.61
-0.17 (-0.96%)
At close: Apr 2, 2026
MSDUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.96% |
| Apr 1, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.42% |
| Mar 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3.58% |
| Mar 30, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.76% |
| Mar 27, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.70% |
| Mar 26, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -4.08% |
| Mar 25, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.47% |
| Mar 24, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.01% |
| Mar 23, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2.53% |
| Mar 20, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -3.50% |
| Mar 19, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.11% |
| Mar 18, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.20% |
| Mar 17, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.05% |
| Mar 16, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.61% |
| Mar 13, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.45% |
| Mar 12, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.02% |
| Mar 11, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.49% |
| Mar 10, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.05% |
| Mar 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.00% |
| Mar 6, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -2.50% |
| Mar 5, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.54% |
| Mar 4, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.05% |
| Mar 3, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -6.04% |
| Mar 2, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.20% |
| Feb 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% |
| Feb 26, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.30% |
| Feb 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.16% |
| Feb 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.38% |
| Feb 23, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.48% |
| Feb 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.24% |
| Feb 19, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.31% |
| Feb 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% |
| Feb 17, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Feb 13, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.37% |
| Feb 12, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.52% |
| Feb 11, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.07% |
| Feb 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.16% |
| Feb 9, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.73% |
| Feb 6, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.67% |
| Feb 5, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.16% |
| Feb 4, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.36% |
| Feb 3, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.94% |
| Feb 2, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.84% |
| Jan 30, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.75% |
| Jan 29, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.44% |
| Jan 28, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.60% |
| Jan 27, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.13% |
| Jan 26, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.56% |
| Jan 23, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.57% |
| Jan 22, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.20% |