Skip to main content
Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class C (MSSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.67
-0.05 (-0.28%)
May 28, 2025, 4:00 PM EDT

MSSOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 29, 202517.7517.7517.7517.7517.750.45%
May 28, 202517.6717.6717.6717.6717.67-0.28%
May 27, 202517.7217.7217.7217.7217.720.74%
May 23, 202517.5917.5917.5917.5917.590.11%
May 22, 202517.5717.5717.5717.5717.57-0.17%
May 21, 202517.6017.6017.6017.6017.60-0.56%
May 20, 202517.7017.7017.7017.7017.70-0.06%
May 19, 202517.7117.7117.7117.7117.710.28%
May 16, 202517.6617.6617.6617.6617.660.28%
May 15, 202517.6117.6117.6117.6117.610.51%
May 14, 202517.5217.5217.5217.5217.520.06%
May 13, 202517.5117.5117.5117.5117.510.57%
May 12, 202517.4117.4117.4117.4117.410.64%
May 9, 202517.3017.3017.3017.3017.300.23%
May 8, 202517.2617.2617.2617.2617.26-0.23%
May 7, 202517.3017.3017.3017.3017.30-0.06%
May 6, 202517.3117.3117.3117.3117.31-0.06%
May 5, 202517.3217.3217.3217.3217.32-0.06%
May 2, 202517.3317.3317.3317.3317.330.70%
May 1, 202517.2117.2117.2117.2117.21-0.12%
Apr 30, 202517.2317.2317.2317.2317.230.06%
Apr 29, 202517.2217.2217.2217.2217.220.12%
Apr 28, 202517.2017.2017.2017.2017.200.53%
Apr 25, 202517.1117.1117.1117.1117.110.41%
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%