Morgan Stanley Inst Next Gen Em Mkts C (MSFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.56
0.00 (0.00%)
Sep 4, 2025, 4:00 PM EDT
MSFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Aug 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Aug 27, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.06% |
| Aug 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Aug 25, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Aug 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% |
| Aug 21, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.06% |
| Aug 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.54% |
| Aug 19, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.48% |
| Aug 18, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.12% |
| Aug 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% |
| Aug 14, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.06% |
| Aug 13, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.06% |
| Aug 12, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.90% |
| Aug 11, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% |
| Aug 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| Aug 7, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.72% |
| Aug 6, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.24% |
| Aug 5, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% |
| Aug 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.16% |
| Aug 1, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Jul 31, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| Jul 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% |
| Jul 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Jul 28, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Jul 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.18% |
| Jul 23, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| Jul 22, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.31% |
| Jul 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.18% |
| Jul 18, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.18% |
| Jul 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.18% |
| Jul 16, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.43% |
| Jul 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% |
| Jul 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% |
| Jul 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.12% |
| Jul 10, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.06% |
| Jul 9, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.19% |
| Jul 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.06% |
| Jul 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.81% |
| Jul 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% |
| Jul 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.44% |
| Jul 1, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Jun 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.32% |
| Jun 27, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.64% |
| Jun 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.70% |
| Jun 25, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Jun 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.96% |
| Jun 23, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.13% |
| Jun 20, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.65% |