Morgan Stanley Institutional Global Franchise Portfolio Class A (MSFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.32
+0.06 (0.18%)
Mar 4, 2025, 8:06 AM EST
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -1.28% |
| Mar 10, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -1.43% |
| Mar 7, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.41% |
| Mar 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.08% |
| Mar 5, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.85% |
| Mar 4, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.67% |
| Mar 3, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.18% |
| Feb 28, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.18% |
| Feb 27, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.79% |
| Feb 26, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.64% |
| Feb 25, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.53% |
| Feb 24, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.23% |
| Feb 21, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.90% |
| Feb 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.17% |
| Feb 19, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.29% |
| Feb 18, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.12% |
| Feb 14, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.78% |
| Feb 13, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.73% |
| Feb 12, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.12% |
| Feb 11, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.47% |
| Feb 10, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.32% |
| Feb 7, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.67% |
| Feb 6, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.41% |
| Feb 5, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.52% |
| Feb 4, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.20% |
| Feb 3, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.17% |
| Jan 31, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.44% |
| Jan 30, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.03% |
| Jan 29, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.58% |
| Jan 28, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.17% |
| Jan 27, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.94% |
| Jan 24, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.38% |
| Jan 23, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.77% |
| Jan 22, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.63% |
| Jan 21, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.21% |
| Jan 17, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.40% |
| Jan 16, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.92% |
| Jan 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.71% |
| Jan 14, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.43% |
| Jan 13, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.34% |
| Jan 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -1.68% |
| Jan 8, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.58% |
| Jan 7, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.03% |
| Jan 6, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.06% |
| Jan 3, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.31% |
| Jan 2, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.64% |
| Dec 31, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.06% |
| Dec 30, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.03% |
| Dec 27, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.48% |
| Dec 26, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |