Morgan Stanley Inst Next Gen Em Mkts R6 (MSRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.59
-0.01 (-0.06%)
Sep 4, 2025, 8:06 AM EDT
MSRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.06% |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Aug 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| Aug 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Aug 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Aug 22, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.06% |
| Aug 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.06% |
| Aug 20, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.51% |
| Aug 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.45% |
| Aug 18, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% |
| Aug 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Aug 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Aug 12, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.90% |
| Aug 11, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.11% |
| Aug 8, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.17% |
| Aug 7, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.74% |
| Aug 6, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.23% |
| Aug 5, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.40% |
| Aug 4, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.21% |
| Aug 1, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| Jul 31, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.17% |
| Jul 30, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.12% |
| Jul 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.69% |
| Jul 28, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| Jul 25, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.17% |
| Jul 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |
| Jul 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.75% |
| Jul 22, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.35% |
| Jul 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.12% |
| Jul 18, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.23% |
| Jul 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.17% |
| Jul 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.47% |
| Jul 15, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.35% |
| Jul 14, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.35% |
| Jul 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.17% |
| Jul 10, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jul 9, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.17% |
| Jul 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.06% |
| Jul 7, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.82% |
| Jul 3, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Jul 2, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% |
| Jul 1, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.42% |
| Jun 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Jun 27, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.60% |
| Jun 26, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.73% |
| Jun 25, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.06% |
| Jun 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.97% |
| Jun 23, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% |
| Jun 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% |