Morgan Stanley Institutional Global Franchise Portfolio Class I (MSFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.75
-0.35 (-0.97%)
Jul 11, 2025, 4:00 PM EDT
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.97% |
| Jul 10, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.03% |
| Jul 9, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.19% |
| Jul 8, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.14% |
| Jul 7, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.39% |
| Jul 3, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.81% |
| Jul 2, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.39% |
| Jul 1, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.31% |
| Jun 30, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.81% |
| Jun 27, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.65% |
| Jun 26, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.17% |
| Jun 25, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.76% |
| Jun 24, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.02% |
| Jun 23, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.18% |
| Jun 20, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.51% |
| Jun 18, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.62% |
| Jun 17, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.76% |
| Jun 16, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.34% |
| Jun 13, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -1.47% |
| Jun 12, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.67% |
| Jun 11, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.22% |
| Jun 10, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.11% |
| Jun 9, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.86% |
| Jun 6, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.53% |
| Jun 5, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.17% |
| Jun 4, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.20% |
| Jun 3, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.36% |
| Jun 2, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.08% |
| May 30, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.59% |
| May 29, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.22% |
| May 28, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.58% |
| May 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.24% |
| May 23, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.39% |
| May 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| May 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.92% |
| May 20, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.17% |
| May 19, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.67% |
| May 16, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.65% |
| May 15, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.51% |
| May 14, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.62% |
| May 13, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.34% |
| May 12, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.97% |
| May 9, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.03% |
| May 8, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.03% |
| May 7, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.14% |
| May 6, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.54% |
| May 5, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.03% |
| May 2, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.74% |
| May 1, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.29% |
| Apr 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.70% |