Morgan Stanley Institutional Next Gen Emerging Markets Portfolio Class R6 (MSRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.77
+0.10 (0.60%)
Jun 30, 2025, 8:06 AM EDT
MSRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| 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% |
| Jun 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.24% |
| Jun 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.06% |
| Jun 16, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.80% |
| Jun 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.16% |
| Jun 12, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% |
| Jun 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.43% |
| Jun 10, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| Jun 9, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.12% |
| Jun 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.24% |
| Jun 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Jun 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.37% |
| Jun 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.55% |
| Jun 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% |
| May 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% |
| May 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.24% |
| May 28, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.37% |
| May 27, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% |
| May 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% |
| May 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.12% |
| May 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.63% |
| May 20, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.06% |
| May 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.12% |
| May 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| May 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% |
| May 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.88% |
| May 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.01% |
| May 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% |
| May 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.78% |
| May 8, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.91% |
| May 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| May 6, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.46% |
| May 5, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.33% |
| May 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.46% |
| May 1, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Apr 30, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Apr 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.07% |
| Apr 28, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| Apr 25, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.15% |
| Apr 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.10% |
| Apr 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% |
| Apr 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.42% |
| Apr 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| Apr 17, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.35% |