Morgan Stanley Institutional Global Franchise Portfolio Class I (MSFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.20
+0.15 (0.43%)
Mar 7, 2025, 4:00 PM EST
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.43% |
| Mar 6, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.10% |
| Mar 5, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.88% |
| Mar 4, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.68% |
| Mar 3, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.17% |
| Feb 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 1.20% |
| Feb 27, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.80% |
| Feb 26, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.65% |
| Feb 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.51% |
| Feb 24, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.26% |
| Feb 21, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.90% |
| Feb 20, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.17% |
| Feb 19, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.25% |
| Feb 18, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.14% |
| Feb 14, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.76% |
| Feb 13, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.71% |
| Feb 12, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.11% |
| Feb 11, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.48% |
| Feb 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.31% |
| Feb 7, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.68% |
| Feb 6, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.39% |
| Feb 5, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.54% |
| Feb 4, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.17% |
| Feb 3, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.17% |
| Jan 31, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.42% |
| Jan 30, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.02% |
| Jan 29, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.59% |
| Jan 28, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.17% |
| Jan 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.94% |
| Jan 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.40% |
| Jan 23, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.78% |
| Jan 22, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.61% |
| Jan 21, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.23% |
| Jan 17, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.38% |
| Jan 16, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.92% |
| Jan 15, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.72% |
| Jan 14, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.42% |
| Jan 13, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.33% |
| Jan 10, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.69% |
| Jan 8, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.63% |
| Jan 7, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.06% |
| Jan 6, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.09% |
| Jan 3, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.30% |
| Jan 2, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.63% |
| Dec 31, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.06% |
| Dec 30, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.06% |
| Dec 27, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.47% |
| Dec 26, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Dec 24, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.65% |
| Dec 23, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.44% |