Morgan Stanley Institutional Fund, Inc. Emerging Markets Portfolio Class L (MSELX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
20.47
-0.02 (-0.10%)
Nov 20, 2024, 4:00 PM EST
MSELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Nov 19, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.10% |
| Nov 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.99% |
| Nov 15, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.64% |
| Nov 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.39% |
| Nov 13, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.87% |
| Nov 12, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.67% |
| Nov 11, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.99% |
| Nov 8, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.67% |
| Nov 7, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.41% |
| Nov 6, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.42% |
| Nov 5, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.23% |
| Nov 4, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.72% |
| Nov 1, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.62% |
| Oct 31, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.90% |
| Oct 30, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.04% |
| Oct 29, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| Oct 28, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% |
| Oct 25, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.19% |
| Oct 24, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.09% |
| Oct 23, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.56% |
| Oct 22, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.74% |
| Oct 21, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.32% |
| Oct 18, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.79% |
| Oct 17, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.51% |
| Oct 16, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.56% |
| Oct 15, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.83% |
| Oct 14, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.14% |
| Oct 11, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.51% |
| Oct 10, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.32% |
| Oct 9, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.37% |
| Oct 8, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.00% |
| Oct 7, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.36% |
| Oct 4, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.01% |
| Oct 3, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% |
| Oct 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.06% |
| Oct 1, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.55% |
| Sep 30, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.59% |
| Sep 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.32% |
| Sep 26, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 2.37% |
| Sep 25, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.37% |
| Sep 24, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.27% |
| Sep 23, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.91% |
| Sep 20, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| Sep 19, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.69% |
| Sep 18, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Sep 17, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.48% |
| Sep 16, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.19% |
| Sep 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% |
| Sep 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.03% |
| Sep 11, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.05% |
| Sep 10, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.35% |
| Sep 9, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.90% |
| Sep 6, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.82% |
| Sep 5, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| Sep 4, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.05% |
| Sep 3, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.22% |
| Aug 30, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.19% |
| Aug 29, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Aug 28, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.53% |
| Aug 27, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% |
| Aug 26, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.38% |
| Aug 23, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.36% |
| Aug 22, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.39% |
| Aug 21, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.34% |
| Aug 20, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.76% |
| Aug 19, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.92% |
| Aug 16, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.78% |
| Aug 15, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.33% |
| Aug 14, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.44% |
| Aug 13, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.09% |
| Aug 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% |
| Aug 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.45% |
| Aug 8, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.51% |
| Aug 7, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% |
| Aug 6, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.26% |
| Aug 5, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -2.42% |
| Aug 2, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.12% |
| Aug 1, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.65% |
| Jul 31, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.33% |
| Jul 30, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.74% |
| Jul 29, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.39% |
| Jul 26, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.94% |
| Jul 25, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.54% |
| Jul 24, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.55% |
| Jul 23, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.63% |
| Jul 22, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| Jul 19, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.15% |
| Jul 18, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.62% |
| Jul 17, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.96% |
| Jul 16, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.42% |
| Jul 15, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.93% |
| Jul 12, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.37% |
| Jul 11, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.19% |
| Jul 10, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.28% |
| Jul 9, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.52% |
| Jul 8, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Jul 5, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.76% |
| Jul 3, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.30% |
| Jul 2, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |