Morgan Stanley Institutional Vitality Portfolio (MSVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.54
0.00 (0.00%)
Jul 2, 2026, 9:30 AM EST
MSVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 24, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 16, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 15, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 11, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.08% |
| Jun 10, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.22% |
| Jun 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.12% |
| Jun 8, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | -0.76% |
| Jun 5, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.46 | -2.25% |
| Jun 4, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.61 | 2.78% |
| Jun 3, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | 0.30% |
| Jun 2, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | -2.11% |
| Jun 1, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.55 | -0.91% |
| May 29, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.61 | -0.15% |
| May 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.62 | 2.62% |
| May 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | 0.92% |
| May 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -0.16% |
| May 22, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | -0.61% |
| May 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 1.56% |
| May 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 2.55% |
| May 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | 0.49% |
| May 18, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | -0.95% |
| May 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.22 | -2.03% |
| May 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | -1.38% |
| May 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | - |
| May 12, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | 0.30% |
| May 11, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | -0.60% |
| May 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | 0.16% |
| May 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -0.46% |
| May 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.47 | 1.24% |
| May 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -0.91% |
| May 4, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | 0.16% |
| May 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 0.92% |
| Apr 30, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | 2.72% |
| Apr 29, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.22 | -2.19% |
| Apr 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | -1.53% |
| Apr 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | - |
| Apr 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | -0.46% |
| Apr 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | -1.35% |
| Apr 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | -0.15% |
| Apr 21, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58 | -1.33% |
| Apr 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | 1.51% |
| Apr 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | 1.84% |
| Apr 16, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | -0.46% |
| Apr 15, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | 0.46% |
| Apr 14, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | 1.40% |