Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class C (MSSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.35
+0.02 (0.11%)
Jul 10, 2025, 4:00 PM EDT
MSSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.38% |
| Jul 10, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.11% |
| Jul 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.44% |
| Jul 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.11% |
| Jul 7, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.54% |
| Jul 3, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.16% |
| Jul 2, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.16% |
| Jul 1, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| Jun 30, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% |
| Jun 27, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.22% |
| Jun 26, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.66% |
| Jun 25, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Jun 24, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.95% |
| Jun 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.39% |
| Jun 20, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.28% |
| Jun 18, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| Jun 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.45% |
| Jun 16, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Jun 13, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.72% |
| Jun 12, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.45% |
| Jun 11, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.11% |
| Jun 10, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.28% |
| Jun 9, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.22% |
| Jun 6, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |
| Jun 5, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.17% |
| Jun 4, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.39% |
| Jun 3, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Jun 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.34% |
| May 30, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.06% |
| May 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.45% |
| May 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.28% |
| May 27, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.74% |
| May 23, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% |
| May 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| May 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% |
| May 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.06% |
| May 19, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.28% |
| May 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.28% |
| May 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.51% |
| May 14, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| May 13, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.57% |
| May 12, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.64% |
| May 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.23% |
| May 8, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.23% |
| May 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.06% |
| May 6, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| May 5, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
| May 2, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.70% |
| May 1, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.12% |
| Apr 30, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.06% |