Morgan Stanley Institutional International Advantage Portfolio Class C (MSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.65
+0.15 (0.61%)
May 16, 2025, 4:00 PM EDT
MSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.24% |
| May 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.61% |
| May 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.53% |
| May 14, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.29% |
| May 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.91% |
| May 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.21% |
| May 9, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.43% |
| May 8, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% |
| May 7, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% |
| May 6, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.34% |
| May 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.38% |
| May 2, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.61% |
| May 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% |
| Apr 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.28% |
| Apr 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.26% |
| Apr 28, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.31% |
| Apr 25, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Apr 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.97% |
| Apr 23, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.95% |
| Apr 22, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.93% |
| Apr 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.73% |
| Apr 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.16% |
| Apr 16, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.14% |
| Apr 15, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.44% |
| Apr 14, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.19% |
| Apr 11, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.23% |
| Apr 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -2.05% |
| Apr 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 8.20% |
| Apr 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.30% |
| Apr 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.48% |
| Apr 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -5.69% |
| Apr 3, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -3.12% |
| Apr 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.00% |
| Apr 1, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.23% |
| Mar 31, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.91% |
| Mar 28, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.52% |
| Mar 27, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.18% |
| Mar 26, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -2.48% |
| Mar 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.22% |
| Mar 24, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.31% |
| Mar 21, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.65% |
| Mar 20, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.26% |
| Mar 19, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.32% |
| Mar 18, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.92% |
| Mar 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.10% |
| Mar 14, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 2.53% |
| Mar 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.51% |
| Mar 12, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.03% |
| Mar 11, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.82% |
| Mar 10, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -3.12% |