Morgan Stanley Institutional Emerging Markets Portfolio Class C (MSEPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.79
+0.10 (0.46%)
May 13, 2025, 4:00 PM EDT
MSEPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.03% |
| May 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |
| Apr 30, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% |
| Apr 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Apr 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.34% |
| Apr 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% |
| Apr 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.03% |
| Apr 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.60% |
| Apr 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.63% |
| Apr 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% |
| Apr 17, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.18% |
| Apr 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.42% |
| Apr 15, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.66% |
| Apr 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.50% |
| Apr 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.66% |
| Apr 10, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.83% |
| Apr 9, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 5.11% |
| Apr 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -2.20% |
| Apr 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.00% |
| Apr 4, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -4.77% |
| Apr 3, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -2.21% |
| Apr 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |
| Apr 1, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.39% |
| Mar 31, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.39% |
| Mar 28, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.97% |
| Mar 27, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.53% |
| Mar 26, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.01% |
| Mar 25, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.10% |
| Mar 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% |
| Mar 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% |
| Mar 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.43% |
| Mar 19, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.48% |
| Mar 18, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.19% |
| Mar 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.66% |
| Mar 14, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.53% |
| Mar 13, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.44% |
| Mar 12, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.79% |
| Mar 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.65% |
| Mar 10, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.20% |
| Mar 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.44% |
| Mar 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.78% |
| Mar 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.16% |