Morgan Stanley Inst Global Strat C (MSSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.21
+0.13 (0.68%)
Oct 20, 2025, 4:00 PM EDT
MSSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% |
| Oct 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.21% |
| Oct 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.10% |
| Oct 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.68% |
| Oct 17, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| Oct 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| Oct 15, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.32% |
| Oct 14, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Oct 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.63% |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.20% |
| Oct 9, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.31% |
| Oct 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.31% |
| Oct 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.26% |
| Oct 6, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| Oct 3, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% |
| Oct 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.10% |
| Oct 1, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.26% |
| Sep 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.37% |
| Sep 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.21% |
| Sep 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Sep 25, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.58% |
| Sep 24, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.37% |
| Sep 23, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.16% |
| Sep 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% |
| Sep 19, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.05% |
| Sep 18, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Sep 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.10% |
| Sep 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.16% |
| Sep 15, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.42% |
| Sep 12, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| Sep 11, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.53% |
| Sep 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.21% |
| Sep 9, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.05% |
| Sep 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.32% |
| Sep 5, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.37% |
| Sep 4, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |
| Sep 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.27% |
| Sep 2, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.64% |
| Aug 29, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.27% |
| Aug 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.27% |
| Aug 27, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.11% |
| Aug 26, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| Aug 25, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.32% |
| Aug 22, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.02% |
| Aug 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.43% |
| Aug 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Aug 19, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.16% |
| Aug 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.16% |
| Aug 15, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| Aug 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% |