Morgan Stanley Institutional US Core Portfolio Class C (MUOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.70
-0.20 (-0.72%)
May 23, 2025, 4:00 PM EDT
MUOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% |
| May 22, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.07% |
| May 21, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -1.41% |
| May 20, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.49% |
| May 19, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.14% |
| May 16, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.74% |
| May 15, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.61% |
| May 14, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.47% |
| May 13, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.79% |
| May 12, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 2.71% |
| May 9, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.22% |
| May 8, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.52% |
| May 7, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.26% |
| May 6, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.60% |
| May 5, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.44% |
| May 2, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.39% |
| May 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% |
| Apr 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.42% |
| Apr 29, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.31% |
| Apr 28, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.04% |
| Apr 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.34% |
| Apr 24, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.52% |
| Apr 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.58% |
| Apr 22, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.76% |
| Apr 21, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.42% |
| Apr 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% |
| Apr 16, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.21% |
| Apr 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.08% |
| Apr 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.86% |
| Apr 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.79% |
| Apr 10, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.82% |
| Apr 9, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 9.06% |
| Apr 8, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.08% |
| Apr 7, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.21% |
| Apr 4, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -6.09% |
| Apr 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.30% |
| Apr 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.60% |
| Apr 1, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.72% |
| Mar 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.46% |
| Mar 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.12% |
| Mar 27, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.33% |
| Mar 26, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.28% |
| Mar 25, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.59% |
| Mar 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 2.11% |
| Mar 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.04% |
| Mar 20, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.19% |
| Mar 19, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.29% |
| Mar 18, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.24% |
| Mar 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.68% |
| Mar 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.28% |