Morgan Stanley Institutional Vitality Portfolio (MSVOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.21
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
MSVOX 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 | 1.74% |
| Apr 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% |
| Apr 17, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 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 | 1.92% |
| Apr 11, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.78% |
| Apr 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.09% |
| 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 | -2.02% |
| Apr 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Apr 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.81% |
| Apr 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% |
| Apr 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.10% |
| Apr 1, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.06% |
| Mar 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% |
| Mar 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.63% |
| 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 | -1.74% |
| Mar 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.59% |
| Mar 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.25% |
| Mar 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.89% |
| Mar 19, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% |
| Mar 18, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% |
| Mar 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.81% |
| Mar 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.40% |
| Mar 13, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.35% |
| Mar 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% |
| Mar 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% |
| Mar 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.52% |
| Mar 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% |
| Mar 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% |
| Mar 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% |
| Mar 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.08% |
| Feb 28, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% |
| Feb 27, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.88% |
| Feb 26, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Feb 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.85% |
| Feb 24, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% |
| Feb 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% |
| Feb 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% |
| Feb 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.67% |
| Feb 18, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% |
| Feb 14, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Feb 13, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.66% |
| Feb 12, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.50% |
| Feb 11, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.31% |