Morgan Stanley Global Endurance Portfolio Class R6 (MSJSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.08
-0.05 (-0.29%)
At close: May 30, 2025
MSJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.81% |
| Jun 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.11% |
| May 30, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.29% |
| May 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.47% |
| May 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.27% |
| May 27, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.83% |
| May 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.76% |
| May 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.58% |
| May 21, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -2.88% |
| May 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.23% |
| May 19, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.86% |
| May 16, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.40% |
| May 15, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.40% |
| May 14, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.25% |
| May 13, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% |
| May 12, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.51% |
| May 9, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.87% |
| May 8, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.89% |
| May 7, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.12% |
| May 6, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.05% |
| May 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| May 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.00% |
| May 1, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.19% |
| Apr 30, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.30% |
| Apr 29, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.30% |
| Apr 28, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% |
| Apr 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.33% |
| Apr 24, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.54% |
| Apr 23, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 2.86% |
| Apr 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.35% |
| Apr 21, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.27% |
| Apr 17, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.19% |
| Apr 16, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.01% |
| Apr 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.15% |
| Apr 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.16% |
| Apr 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.98% |
| Apr 10, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.23% |
| Apr 9, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 8.89% |
| Apr 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% |
| Apr 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.48% |
| Apr 4, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -5.57% |
| Apr 3, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -6.09% |
| Apr 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.11% |
| Apr 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.11% |
| Mar 31, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.93% |
| Mar 28, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.60% |
| Mar 27, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.66% |
| Mar 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.05% |
| Mar 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.70% |
| Mar 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.01% |