Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.94
+0.20 (1.27%)
Oct 20, 2025, 4:00 PM EDT
MSDUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.44% |
| Oct 22, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.25% |
| Oct 21, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.69% |
| Oct 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.27% |
| Oct 17, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Oct 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.77% |
| Oct 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 2.23% |
| Oct 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.97% |
| Oct 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 3.01% |
| Oct 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.86% |
| Oct 9, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.52% |
| Oct 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.04% |
| Oct 7, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% |
| Oct 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.92% |
| Oct 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.86% |
| Oct 2, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.27% |
| Oct 1, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.67% |
| Sep 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
| Sep 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.67% |
| Sep 26, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.73% |
| Sep 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.86% |
| Sep 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% |
| Sep 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% |
| Sep 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.93% |
| Sep 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.92% |
| Sep 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.60% |
| Sep 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Sep 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.01% |
| Sep 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| Sep 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Sep 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Sep 10, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.24% |
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% |
| Sep 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.77% |
| Sep 5, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.70% |
| Sep 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.50% |
| Sep 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.71% |
| Sep 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% |
| Aug 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.33% |
| Aug 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.35% |
| Aug 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| Aug 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.21% |
| Aug 22, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.84% |
| Aug 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.07% |
| Aug 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.77% |
| Aug 19, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.62% |
| Aug 18, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Aug 15, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| Aug 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% |