Morgan Stanley Institutional Advantage Portfolio Class C (MSPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.20
+0.45 (2.17%)
Mar 5, 2025, 4:00 PM EST
MSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -5.70% |
| Mar 7, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.28% |
| Mar 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -4.48% |
| Mar 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.17% |
| Mar 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.62% |
| Mar 3, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.65% |
| Feb 28, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.02% |
| Feb 27, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.16% |
| Feb 26, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.85% |
| Feb 25, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.77% |
| Feb 24, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.59% |
| Feb 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.52% |
| Feb 20, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.18% |
| Feb 19, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.59% |
| Feb 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.30% |
| Feb 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.52% |
| Feb 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.05% |
| Feb 12, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.66% |
| Feb 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.61% |
| Feb 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.92% |
| Feb 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.02% |
| Feb 6, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.05% |
| Feb 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.31% |
| Feb 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.66% |
| Feb 3, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.06% |
| Jan 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.31% |
| Jan 30, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.76% |
| Jan 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.75% |
| Jan 28, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.54% |
| Jan 27, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.09% |
| Jan 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.14% |
| Jan 23, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.32% |
| Jan 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.05% |
| Jan 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.92% |
| Jan 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.44% |
| Jan 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% |
| Jan 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.69% |
| Jan 14, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.58% |
| Jan 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.53% |
| Jan 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.81% |
| Jan 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.10% |
| Jan 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.55% |
| Jan 6, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.56% |
| Jan 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.96% |
| Jan 2, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.68% |
| Dec 31, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.02% |
| Dec 30, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.53% |
| Dec 27, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.59% |
| Dec 26, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.56% |
| Dec 24, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.80% |