Morgan Stanley Institutional Advantage Portfolio Class C (MSPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.41
+0.28 (1.21%)
Jun 6, 2025, 4:00 PM EDT
MSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.21% |
| Jun 5, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.52% |
| Jun 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.81% |
| Jun 3, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.69% |
| Jun 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.87% |
| May 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.39% |
| May 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.17% |
| May 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.56% |
| May 27, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.26% |
| May 23, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.83% |
| May 22, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.70% |
| May 21, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.67% |
| May 20, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.09% |
| May 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.09% |
| May 16, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.25% |
| May 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.57% |
| May 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.58% |
| May 13, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.23% |
| May 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 4.17% |
| May 9, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.00% |
| May 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.20% |
| May 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% |
| May 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.78% |
| May 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.71% |
| May 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.99% |
| May 1, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.83% |
| Apr 30, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.63% |
| Apr 29, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.23% |
| Apr 28, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Apr 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.65% |
| Apr 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 3.21% |
| Apr 23, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.60% |
| Apr 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.40% |
| Apr 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -2.57% |
| Apr 17, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.27% |
| Apr 16, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.48% |
| Apr 15, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.80% |
| Apr 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.70% |
| Apr 11, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2.02% |
| Apr 10, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.64% |
| Apr 9, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 13.02% |
| Apr 8, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.91% |
| Apr 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.63% |
| Apr 4, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -5.33% |
| Apr 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -6.70% |
| Apr 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.12% |
| Apr 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% |
| Mar 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.45% |
| Mar 28, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -3.36% |
| Mar 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.60% |