Morgan Stanley Institutional International Equity Portfolio Class C (MSECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.84
+0.08 (0.82%)
Apr 17, 2025, 4:00 PM EDT
MSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.91% |
| Apr 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.33% |
| Apr 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Apr 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.82% |
| Apr 16, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.61% |
| Apr 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| Apr 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.62% |
| Apr 11, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.43% |
| Apr 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.25% |
| Apr 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 6.80% |
| Apr 8, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.44% |
| Apr 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.38% |
| Apr 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -6.29% |
| Apr 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.99% |
| Apr 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% |
| Apr 1, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| Mar 31, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.19% |
| Mar 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.69% |
| Mar 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| Mar 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.46% |
| Mar 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| Mar 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Mar 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.06% |
| Mar 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% |
| Mar 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Mar 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| Mar 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.97% |
| Mar 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.58% |
| Mar 13, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.17% |
| Mar 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% |
| Mar 11, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.20% |
| Mar 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.16% |
| Mar 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.05% |
| Mar 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.46% |
| Mar 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% |
| Mar 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Feb 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% |
| Feb 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.76% |
| Feb 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Feb 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Feb 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% |
| Feb 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% |
| Feb 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| Feb 19, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.88% |
| Feb 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% |
| Feb 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Feb 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.69% |
| Feb 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.50% |
| Feb 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.70% |