Morgan Stanley Institutional Global Franchise Portfolio Class A (MSFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.87
+0.28 (0.81%)
Jun 30, 2025, 4:00 PM EDT
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | - | 0.81% |
| Jun 27, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.64% |
| Jun 26, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.17% |
| Jun 25, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.75% |
| Jun 24, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 1.02% |
| Jun 23, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.15% |
| Jun 20, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.50% |
| Jun 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.61% |
| Jun 17, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.78% |
| Jun 16, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.38% |
| Jun 13, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.52% |
| Jun 12, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.69% |
| Jun 11, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.23% |
| Jun 10, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.12% |
| Jun 9, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.86% |
| Jun 6, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.52% |
| Jun 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.17% |
| Jun 4, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.20% |
| Jun 3, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.34% |
| Jun 2, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.06% |
| 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% |