Skip to main content
Morgan Stanley Institutional Fund, Inc. International Equity Portfolio Class C (MSECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.42
+0.03 (0.32%)
Dec 20, 2024, 4:00 PM EST

MSECX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20249.339.339.339.339.33-0.64%
Dec 19, 20249.399.399.399.399.39-0.11%
Dec 18, 20249.409.409.409.409.40-2.59%
Dec 17, 20249.659.659.659.659.65-28.73%
Dec 16, 202413.5413.5413.5413.5413.54-0.29%
Dec 13, 202413.5813.5813.5813.5810.56-0.15%
Dec 12, 202413.6013.6013.6013.6010.57-0.66%
Dec 11, 202413.6913.6913.6913.6910.640.44%
Dec 10, 202413.6313.6313.6313.6310.60-0.66%
Dec 9, 202413.7213.7213.7213.7210.670.44%
Dec 6, 202413.6613.6613.6613.6610.620.37%
Dec 5, 202413.6113.6113.6113.6110.580.44%
Dec 4, 202413.5513.5513.5513.5510.540.52%
Dec 3, 202413.4813.4813.4813.4810.480.37%
Dec 2, 202413.4313.4313.4313.4310.440.15%
Nov 29, 202413.4113.4113.4113.4110.430.83%
Nov 27, 202413.3013.3013.3013.3010.340.68%
Nov 26, 202413.2113.2113.2113.2110.27-0.30%
Nov 25, 202413.2513.2513.2513.2510.300.53%
Nov 22, 202413.1813.1813.1813.1810.250.30%
Nov 21, 202413.1413.1413.1413.1410.220.15%
Nov 20, 202413.1213.1213.1213.1210.20-0.23%
Nov 19, 202413.1513.1513.1513.1510.22-0.23%
Nov 18, 202413.1813.1813.1813.1810.250.92%
Nov 15, 202413.0613.0613.0613.0610.15-0.76%
Nov 14, 202413.1613.1613.1613.1610.230.15%
Nov 13, 202413.1413.1413.1413.1410.22-0.98%
Nov 12, 202413.2713.2713.2713.2710.32-1.92%
Nov 11, 202413.5313.5313.5313.5310.52-0.44%
Nov 8, 202413.5913.5913.5913.5910.57-1.45%
Nov 7, 202413.7913.7913.7913.7910.721.47%
Nov 6, 202413.5913.5913.5913.5910.57-1.74%
Nov 5, 202413.8313.8313.8313.8310.751.10%
Nov 4, 202413.6813.6813.6813.6810.640.07%
Nov 1, 202413.6713.6713.6713.6710.630.59%
Oct 31, 202413.5913.5913.5913.5910.57-1.16%
Oct 30, 202413.7513.7513.7513.7510.69-1.57%
Oct 29, 202413.9713.9713.9713.9710.86-0.43%
Oct 28, 202414.0314.0314.0314.0310.910.86%
Oct 25, 202413.9113.9113.9113.9110.81-0.22%
Oct 24, 202413.9413.9413.9413.9410.840.58%
Oct 23, 202413.8613.8613.8613.8610.78-0.57%
Oct 22, 202413.9413.9413.9413.9410.84-0.36%
Oct 21, 202413.9913.9913.9913.9910.88-1.13%
Oct 18, 202414.1514.1514.1514.1511.000.86%
Oct 17, 202414.0314.0314.0314.0310.910.29%
Oct 16, 202413.9913.9913.9913.9910.880.07%
Oct 15, 202413.9813.9813.9813.9810.87-1.62%
Oct 14, 202414.2114.2114.2114.2111.050.21%
Oct 11, 202414.1814.1814.1814.1811.020.42%
Oct 10, 202414.1214.1214.1214.1210.98-0.35%
Oct 9, 202414.1714.1714.1714.1711.020.57%
Oct 8, 202414.0914.0914.0914.0910.95-1.12%
Oct 7, 202414.2514.2514.2514.2511.08-0.70%
Oct 4, 202414.3514.3514.3514.3511.160.42%
Oct 3, 202414.2914.2914.2914.2911.11-1.31%
Oct 2, 202414.4814.4814.4814.4811.260.21%
Oct 1, 202414.4514.4514.4514.4511.23-0.55%
Sep 30, 202414.5314.5314.5314.5311.30-0.68%
Sep 27, 202414.6314.6314.6314.6311.370.21%
Sep 26, 202414.6014.6014.6014.6011.352.96%
Sep 25, 202414.1814.1814.1814.1811.02-0.91%
Sep 24, 202414.3114.3114.3114.3111.131.35%
Sep 23, 202414.1214.1214.1214.1210.980.28%
Sep 20, 202414.0814.0814.0814.0810.95-1.12%
Sep 19, 202414.2414.2414.2414.2411.072.15%
Sep 18, 202413.9413.9413.9413.9410.84-0.43%
Sep 17, 202414.0014.0014.0014.0010.88-0.28%
Sep 16, 202414.0414.0414.0414.0410.920.50%
Sep 13, 202413.9713.9713.9713.9710.86-
Sep 12, 202413.9713.9713.9713.9710.861.01%
Sep 11, 202413.8313.8313.8313.8310.750.58%
Sep 10, 202413.7513.7513.7513.7510.69-0.36%
Sep 9, 202413.8013.8013.8013.8010.730.88%
Sep 6, 202413.6813.6813.6813.6810.64-1.44%
Sep 5, 202413.8813.8813.8813.8810.79-0.29%
Sep 4, 202413.9213.9213.9213.9210.82-0.36%
Sep 3, 202413.9713.9713.9713.9710.86-1.76%
Aug 30, 202414.2214.2214.2214.2211.060.14%
Aug 29, 202414.2014.2014.2014.2011.040.57%
Aug 28, 202414.1214.1214.1214.1210.98-0.56%
Aug 27, 202414.2014.2014.2014.2011.040.50%
Aug 26, 202414.1314.1314.1314.1310.99-0.28%
Aug 23, 202414.1714.1714.1714.1711.021.43%
Aug 22, 202413.9713.9713.9713.9710.86-0.57%
Aug 21, 202414.0514.0514.0514.0510.921.01%
Aug 20, 202413.9113.9113.9113.9110.81-0.22%
Aug 19, 202413.9413.9413.9413.9410.840.94%
Aug 16, 202413.8113.8113.8113.8110.740.58%
Aug 15, 202413.7313.7313.7313.7310.680.88%
Aug 14, 202413.6113.6113.6113.6110.580.15%
Aug 13, 202413.5913.5913.5913.5910.571.49%
Aug 12, 202413.3913.3913.3913.3910.41-0.07%
Aug 9, 202413.4013.4013.4013.4010.420.22%
Aug 8, 202413.3713.3713.3713.3710.401.29%
Aug 7, 202413.2013.2013.2013.2010.260.38%
Aug 6, 202413.1513.1513.1513.1510.22-0.23%
Aug 5, 202413.1813.1813.1813.1810.25-1.93%
Aug 2, 202413.4413.4413.4413.4410.45-0.59%
Aug 1, 202413.5213.5213.5213.5210.51-1.96%