Morgan Stanley Institutional Vitality Portfolio (MSVDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.16
-0.04 (-0.77%)
At close: Apr 21, 2025
MSVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% |
| Apr 22, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% |
| Apr 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% |
| Apr 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% |
| Apr 16, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.33% |
| Apr 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.56% |
| Apr 14, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.12% |
| Apr 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.79% |
| Apr 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.28% |
| Apr 9, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 6.80% |
| Apr 8, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.82% |
| Apr 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Apr 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.82% |
| Apr 3, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.81% |
| Apr 2, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.10% |
| Apr 1, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.24% |
| Mar 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.11% |
| Mar 28, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.81% |
| Mar 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Mar 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.30% |
| Mar 25, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.57% |
| Mar 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.60% |
| Mar 21, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% |
| Mar 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% |
| Mar 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.90% |
| Mar 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.07% |
| Mar 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.81% |
| Mar 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.41% |
| Mar 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.35% |
| Mar 12, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.36% |
| Mar 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.73% |
| Mar 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.53% |
| Mar 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% |
| Mar 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% |
| Mar 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.59% |
| Mar 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% |
| Mar 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.08% |
| Feb 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% |
| Feb 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.89% |
| Feb 26, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Feb 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.02% |
| Feb 24, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Feb 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.83% |
| Feb 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% |
| Feb 19, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% |
| Feb 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% |
| Feb 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Feb 13, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.83% |
| Feb 12, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% |
| Feb 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.47% |