Morgan Stanley Institutional International Equity Portfolio Class C (MSECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.97
-0.13 (-1.17%)
Jul 7, 2025, 4:00 PM EDT
MSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.17% |
| Jul 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% |
| Jul 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
| Jul 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Jun 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Jun 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.01% |
| Jun 26, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.83% |
| Jun 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.28% |
| Jun 24, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.40% |
| Jun 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% |
| Jun 20, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.84% |
| Jun 18, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% |
| Jun 17, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.47% |
| Jun 16, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% |
| Jun 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.72% |
| Jun 12, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.64% |
| Jun 11, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% |
| Jun 10, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% |
| Jun 9, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Jun 6, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% |
| Jun 5, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.18% |
| Jun 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.92% |
| Jun 3, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.64% |
| Jun 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.83% |
| May 30, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.18% |
| May 29, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.46% |
| May 28, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.01% |
| May 27, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.11% |
| May 23, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| May 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| May 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
| May 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% |
| May 19, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% |
| May 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| May 15, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.85% |
| May 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% |
| May 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% |
| May 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.24% |
| May 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| May 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% |
| May 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% |
| May 6, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.10% |
| May 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| May 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.04% |
| May 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% |
| Apr 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Apr 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Apr 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Apr 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Apr 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.79% |