Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class C (MSSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.98
-0.25 (-1.45%)
Mar 10, 2025, 11:57 AM EST
MSSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.53% |
| Mar 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.12% |
| Mar 11, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.29% |
| Mar 10, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.45% |
| Mar 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.41% |
| Mar 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.58% |
| Mar 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.05% |
| Mar 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.29% |
| Mar 3, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.41% |
| Feb 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.41% |
| Feb 27, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.93% |
| Feb 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.12% |
| Feb 25, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| Feb 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.23% |
| Feb 21, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.52% |
| Feb 20, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.06% |
| Feb 19, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Feb 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.17% |
| Feb 14, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.29% |
| Feb 13, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.93% |
| Feb 12, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| Feb 11, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% |
| Feb 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.23% |
| Feb 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.52% |
| Feb 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% |
| Feb 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.53% |
| Feb 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.82% |
| Feb 3, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.70% |
| Jan 31, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| Jan 30, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.47% |
| Jan 29, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% |
| Jan 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Jan 27, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| Jan 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.23% |
| Jan 23, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.29% |
| Jan 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Jan 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.13% |
| Jan 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.42% |
| Jan 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.12% |
| Jan 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.27% |
| Jan 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.30% |
| Jan 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.18% |
| Jan 10, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.26% |
| Jan 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| Jan 7, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.65% |
| Jan 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Jan 3, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.54% |
| Jan 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.18% |
| Dec 31, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.30% |
| Dec 30, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% |