Morgan Stanley Institutional Fund Trust High Yield Portfolio Class R6 (MSHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.41
+0.03 (0.36%)
Apr 25, 2025, 4:00 PM EDT
MSHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% |
| Apr 24, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.36% |
| Apr 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.72% |
| Apr 22, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% |
| Apr 21, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.36% |
| Apr 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% |
| Apr 16, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| Apr 15, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% |
| Apr 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.61% |
| Apr 11, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Apr 10, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Apr 9, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| Apr 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Apr 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.97% |
| Apr 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.08% |
| Apr 3, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.19% |
| Apr 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% |
| Apr 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
| Mar 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.12% |
| Mar 28, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -0.24% |
| Mar 27, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | -0.24% |
| Mar 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -0.35% |
| Mar 25, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 0.12% |
| Mar 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | 0.24% |
| Mar 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| Mar 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | - |
| Mar 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 0.24% |
| Mar 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - |
| Mar 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.12% |
| Mar 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | 0.24% |
| Mar 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.47% |
| Mar 12, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | - |
| Mar 11, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | -0.24% |
| Mar 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | -0.23% |
| Mar 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
| Mar 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | -0.23% |
| Mar 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.12% |
| Mar 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | -0.81% |
| Mar 3, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.51 | -0.12% |
| Feb 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.52 | - |
| Feb 27, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.52 | - |
| Feb 26, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.52 | 0.12% |
| Feb 25, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.51 | - |
| Feb 24, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.51 | 0.12% |
| Feb 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - |
| Feb 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - |
| Feb 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -0.12% |
| Feb 18, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.51 | - |
| Feb 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.51 | 0.23% |
| Feb 13, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | 0.23% |