Morgan Stanley Institutional Emerging Markets Portfolio Class C (MSEPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.80
+0.25 (1.11%)
Jul 15, 2025, 4:00 PM EDT
MSEPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% |
| Jul 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.11% |
| Jul 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.13% |
| Jul 11, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.40% |
| Jul 10, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.31% |
| Jul 9, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.22% |
| Jul 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.22% |
| Jul 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.52% |
| Jul 3, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.52% |
| Jul 2, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.57% |
| Jul 1, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.35% |
| Jun 30, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.44% |
| Jun 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.22% |
| Jun 26, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.66% |
| Jun 25, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.44% |
| Jun 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.55% |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.27% |
| Jun 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.36% |
| Jun 18, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% |
| Jun 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.63% |
| Jun 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.54% |
| Jun 13, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.56% |
| Jun 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.22% |
| Jun 11, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.22% |
| Jun 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.58% |
| Jun 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% |
| Jun 6, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.18% |
| Jun 5, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.41% |
| Jun 4, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.15% |
| Jun 3, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.09% |
| Jun 2, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.83% |
| May 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.01% |
| May 29, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.05% |
| May 28, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.23% |
| May 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| May 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.32% |
| May 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.28% |
| May 21, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| May 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.41% |
| May 19, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.05% |
| May 16, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.09% |
| May 15, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.05% |
| May 14, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.73% |
| May 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.46% |
| May 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 2.99% |
| May 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.43% |
| May 8, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| May 7, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.28% |
| May 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.14% |
| May 5, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.09% |