Morgan Stanley Global Endurance Portfolio Class I (MSJIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.93
+0.19 (1.14%)
May 1, 2025, 4:00 PM EDT
MSJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.00% |
| May 1, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.14% |
| Apr 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.24% |
| Apr 29, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.36% |
| Apr 28, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| Apr 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.39% |
| Apr 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2.54% |
| Apr 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.80% |
| Apr 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.42% |
| Apr 21, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.28% |
| Apr 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.19% |
| Apr 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.07% |
| Apr 15, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.22% |
| Apr 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.10% |
| Apr 11, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.98% |
| Apr 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -2.23% |
| Apr 9, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 8.90% |
| Apr 8, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.69% |
| Apr 7, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.48% |
| Apr 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.58% |
| Apr 3, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -6.04% |
| Apr 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.12% |
| Apr 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.17% |
| Mar 31, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.87% |
| Mar 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.60% |
| Mar 27, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.66% |
| Mar 26, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.05% |
| Mar 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.70% |
| Mar 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.96% |
| Mar 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.35% |
| Mar 20, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.76% |
| Mar 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% |
| Mar 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.11% |
| Mar 17, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.27% |
| Mar 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.44% |
| Mar 13, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -2.04% |
| Mar 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.85% |
| Mar 11, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.08% |
| Mar 10, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -4.40% |
| Mar 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 3.79% |
| Mar 6, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.54% |
| Mar 5, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.64% |
| Mar 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.35% |
| Mar 3, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -3.47% |
| Feb 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.28% |
| Feb 27, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.05% |
| Feb 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.44% |
| Feb 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.17% |
| Feb 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.09% |
| Feb 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.61% |