Morgan Stanley Institutional Global Franchise Portfolio Class A (MSFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.89
+0.21 (0.61%)
May 30, 2025, 4:00 PM EDT
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.61% |
| May 29, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.23% |
| May 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% |
| May 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.22% |
| May 23, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.41% |
| May 22, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| May 21, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.92% |
| May 20, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.17% |
| May 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.69% |
| May 16, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.64% |
| May 15, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.50% |
| May 14, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.62% |
| May 13, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.35% |
| May 12, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.97% |
| May 9, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| May 8, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.03% |
| May 7, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.18% |
| May 6, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.56% |
| May 5, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.03% |
| May 2, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.73% |
| May 1, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.27% |
| Apr 30, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.69% |
| Apr 29, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.88% |
| Apr 28, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.46% |
| Apr 25, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.27% |
| Apr 24, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.95% |
| Apr 23, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.96% |
| Apr 22, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 2.47% |
| Apr 21, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -1.96% |
| Apr 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.56% |
| Apr 16, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.16% |
| Apr 15, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.46% |
| Apr 14, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.70% |
| Apr 11, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.71% |
| Apr 10, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.53% |
| Apr 9, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 6.49% |
| Apr 8, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.07% |
| Apr 7, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.56% |
| Apr 4, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -5.47% |
| Apr 3, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.39% |
| Apr 2, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.24% |
| Apr 1, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.21% |
| Mar 31, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.66% |
| Mar 28, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -1.04% |
| Mar 27, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.54% |
| Mar 26, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.45% |
| Mar 25, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.15% |
| Mar 24, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.66% |
| Mar 21, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.30% |
| Mar 20, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.27% |