Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.57
-0.01 (-0.05%)
Inactive · Last trade price on Apr 24, 2026
MSDUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.05% |
| Apr 23, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% |
| Apr 22, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Apr 21, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.31% |
| Apr 20, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.57 | - |
| Apr 17, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.57 | -0.15% |
| Apr 16, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.60 | -0.25% |
| Apr 15, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.65 | 0.82% |
| Apr 14, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.49 | 1.35% |
| Apr 13, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.23 | 0.52% |
| Apr 10, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.13 | 0.63% |
| Apr 9, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.01 | -0.16% |
| Apr 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | 6.41% |
| Apr 7, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | 0.56% |
| Apr 6, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | 1.36% |
| Apr 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | -0.96% |
| Apr 1, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | 2.42% |
| Mar 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.30 | 3.58% |
| Mar 30, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.71 | -1.76% |
| Mar 27, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.01 | -0.70% |
| Mar 26, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.12 | -4.08% |
| Mar 25, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.85 | 1.47% |
| Mar 24, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | -1.01% |
| Mar 23, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | 2.53% |
| Mar 20, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.33 | -3.50% |
| Mar 19, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | -0.11% |
| Mar 18, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | -1.20% |
| Mar 17, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.20 | 1.05% |
| Mar 16, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | 2.61% |
| Mar 13, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | -0.45% |
| Mar 12, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | -4.02% |
| Mar 11, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.37 | 0.49% |
| Mar 10, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.28 | 1.05% |
| Mar 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | 1.00% |
| Mar 6, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | -2.50% |
| Mar 5, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.37 | -0.54% |
| Mar 4, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.47 | 0.05% |
| Mar 3, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.46 | -6.04% |
| Mar 2, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.65 | -1.20% |
| Feb 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | -0.20% |
| Feb 26, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | -0.30% |
| Feb 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | 1.16% |
| Feb 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.76 | 2.38% |
| Feb 23, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.30 | -1.48% |
| Feb 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.59 | 2.24% |
| Feb 19, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.16 | -0.31% |
| Feb 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | 0.73% |
| Feb 17, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.08 | -0.10% |
| Feb 13, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.10 | 0.37% |
| Feb 12, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.03 | -0.52% |