Morgan Stanley Global Endurance Portfolio Class R6 (MSJSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.13
+0.17 (1.00%)
May 2, 2025, 4:00 PM EDT
MSJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.41% |
| Mar 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.70% |
| Mar 19, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Mar 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.11% |
| Mar 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.32% |
| Mar 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 2.38% |
| Mar 13, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.97% |
| Mar 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.78% |
| Mar 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.01% |
| Mar 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -4.39% |
| Mar 7, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 3.73% |
| Mar 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.54% |
| Mar 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.64% |
| Mar 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.35% |
| Mar 3, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -3.46% |
| Feb 28, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.28% |
| Feb 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.05% |
| Feb 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.44% |
| Feb 25, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.11% |
| Feb 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.14% |
| Feb 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.61% |