Morgan Stanley Institutional Global Franchise Portfolio Class L (MSFLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.04
+0.14 (0.41%)
Mar 7, 2025, 8:01 PM EST
MSFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.44% |
| Mar 7, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.41% |
| Mar 6, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.08% |
| Mar 5, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.85% |
| Mar 4, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.67% |
| Mar 3, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.18% |
| Feb 28, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.19% |
| Feb 27, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.79% |
| Feb 26, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.67% |
| Feb 25, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.53% |
| Feb 24, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.24% |
| Feb 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.87% |
| Feb 20, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.20% |
| Feb 19, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.29% |
| Feb 18, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.15% |
| Feb 14, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.78% |
| Feb 13, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.70% |
| Feb 12, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.12% |
| Feb 11, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.47% |
| Feb 10, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.32% |
| Feb 7, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.70% |
| Feb 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.38% |
| Feb 5, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.53% |
| Feb 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.18% |
| Feb 3, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.18% |
| Jan 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.41% |
| Jan 30, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.00% |
| Jan 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% |
| Jan 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.18% |
| Jan 27, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.94% |
| Jan 24, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.38% |
| Jan 23, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.77% |
| Jan 22, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.60% |
| Jan 21, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.24% |
| Jan 17, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.40% |
| Jan 16, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.92% |
| Jan 15, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.68% |
| Jan 14, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.44% |
| Jan 13, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.34% |
| Jan 10, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.69% |
| Jan 8, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.59% |
| Jan 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.06% |
| Jan 6, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.09% |
| Jan 3, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.31% |
| Jan 2, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.65% |
| Dec 31, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.06% |
| Dec 30, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -1.06% |
| Dec 27, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.45% |
| Dec 26, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Dec 24, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.64% |