Skip to main content
Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class C (MSSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
+0.14 (0.84%)
Apr 23, 2025, 4:00 PM EDT

MSSOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 24, 202517.0417.0417.0417.0417.040.89%
Apr 23, 202516.8916.8916.8916.8916.890.84%
Apr 22, 202516.7516.7516.7516.7516.750.72%
Apr 21, 202516.6316.6316.6316.6316.63-0.54%
Apr 17, 202516.7216.7216.7216.7216.720.24%
Apr 16, 202516.6816.6816.6816.6816.68-0.48%
Apr 15, 202516.7616.7616.7616.7616.760.12%
Apr 14, 202516.7416.7416.7416.7416.740.78%
Apr 11, 202516.6116.6116.6116.6116.611.16%
Apr 10, 202516.4216.4216.4216.4216.42-0.48%
Apr 9, 202516.5016.5016.5016.5016.503.64%
Apr 8, 202515.9215.9215.9215.9215.92-0.44%
Apr 7, 202515.9915.9915.9915.9915.99-1.48%
Apr 4, 202516.2316.2316.2316.2316.23-3.34%
Apr 3, 202516.7916.7916.7916.7916.79-1.64%
Apr 2, 202517.0717.0717.0717.0717.070.29%
Apr 1, 202517.0217.0217.0217.0217.020.35%
Mar 31, 202516.9616.9616.9616.9616.96-0.18%
Mar 28, 202516.9916.9916.9916.9916.99-0.70%
Mar 27, 202517.1117.1117.1117.1117.11-0.12%
Mar 26, 202517.1317.1317.1317.1317.13-0.58%
Mar 25, 202517.2317.2317.2317.2317.230.23%
Mar 24, 202517.1917.1917.1917.1917.190.41%
Mar 21, 202517.1217.1217.1217.1217.12-0.23%
Mar 20, 202517.1617.1617.1617.1617.16-0.23%
Mar 19, 202517.2017.2017.2017.2017.200.41%
Mar 18, 202517.1317.1317.1317.1317.13-0.17%
Mar 17, 202517.1617.1617.1617.1617.160.65%
Mar 14, 202517.0517.0517.0517.0517.051.13%
Mar 13, 202516.8616.8616.8616.8616.86-0.53%
Mar 12, 202516.9516.9516.9516.9516.950.12%
Mar 11, 202516.9316.9316.9316.9316.93-0.29%
Mar 10, 202516.9816.9816.9816.9816.98-1.45%
Mar 7, 202517.2317.2317.2317.2317.230.41%
Mar 6, 202517.1617.1617.1617.1617.16-0.58%
Mar 5, 202517.2617.2617.2617.2617.261.05%
Mar 4, 202517.0817.0817.0817.0817.08-0.29%
Mar 3, 202517.1317.1317.1317.1317.13-0.41%
Feb 28, 202517.2017.2017.2017.2017.200.41%
Feb 27, 202517.1317.1317.1317.1317.13-0.93%
Feb 26, 202517.2917.2917.2917.2917.290.12%
Feb 25, 202517.2717.2717.2717.2717.270.12%
Feb 24, 202517.2517.2517.2517.2517.25-0.23%
Feb 21, 202517.2917.2917.2917.2917.29-0.52%
Feb 20, 202517.3817.3817.3817.3817.380.06%
Feb 19, 202517.3717.3717.3717.3717.37-0.17%
Feb 18, 202517.4017.4017.4017.4017.400.17%
Feb 14, 202517.3717.3717.3717.3717.370.29%
Feb 13, 202517.3217.3217.3217.3217.320.93%
Feb 12, 202517.1617.1617.1617.1617.16-0.29%