Morgan Stanley Institutional Inception Portfolio Class L (MSSLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.70
+0.17 (2.26%)
Apr 23, 2025, 4:00 PM EDT
MSSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.26% |
| Apr 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 3.72% |
| Apr 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.42% |
| Apr 17, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.46% |
| Apr 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% |
| Apr 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% |
| Apr 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.92% |
| Apr 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.60% |
| Apr 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.73% |
| Apr 9, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 12.12% |
| Apr 8, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.14% |
| Apr 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.01% |
| Apr 4, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.54% |
| Apr 3, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -8.44% |
| Apr 2, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.98% |
| Apr 1, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% |
| Mar 31, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.78% |
| Mar 28, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.74% |
| Mar 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| Mar 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.90% |
| Mar 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.36% |
| Mar 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 4.27% |
| Mar 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.79% |
| Mar 20, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.51% |
| Mar 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.52% |
| Mar 18, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.66% |
| Mar 17, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.90% |
| Mar 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.31% |
| Mar 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.50% |
| Mar 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.74% |
| Mar 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.77% |
| Mar 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.28% |
| Mar 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% |
| Mar 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.98% |
| Mar 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.68% |
| Mar 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.38% |
| Mar 3, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.03% |
| Feb 28, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.99% |
| Feb 27, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -3.37% |
| Feb 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Feb 25, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.81% |
| Feb 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.61% |
| Feb 21, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.91% |
| Feb 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.61% |
| Feb 19, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.23% |
| Feb 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% |
| Feb 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% |
| Feb 13, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 4.30% |
| Feb 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% |
| Feb 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.41% |