Morgan Stanley Long Duration Government Opportunities Fund Class A (USGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.90
+0.02 (0.29%)
At close: Apr 2, 2026
USGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.15% |
| Mar 31, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.44% |
| Mar 30, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.03% |
| Mar 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Mar 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.45% |
| Mar 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.73% |
| Mar 24, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.73% |
| Mar 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% |
| Mar 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.44% |
| Mar 19, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% |
| Mar 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% |
| Mar 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.29% |
| Mar 16, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% |
| Mar 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.14% |
| Mar 12, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.71% |
| Mar 11, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.71% |
| Mar 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% |
| Mar 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.14% |
| Mar 6, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Mar 5, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% |
| Mar 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% |
| Mar 3, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Mar 2, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.97% |
| Feb 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% |
| Feb 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.14% |
| Feb 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% |
| Feb 24, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | -0.14% |
| Feb 23, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | 0.56% |
| Feb 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| Feb 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| Feb 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | -0.28% |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| Feb 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | 0.56% |
| Feb 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 0.85% |
| Feb 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -0.42% |
| Feb 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | 0.57% |
| Feb 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - |
| Feb 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - |
| Feb 5, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | 0.86% |
| Feb 4, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | -0.14% |
| Feb 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | 0.14% |
| Feb 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | -0.43% |
| Jan 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | -0.14% |
| Jan 29, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | 0.29% |
| Jan 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | -0.14% |
| Jan 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | -0.14% |
| Jan 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.96 | 0.29% |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 0.14% |
| Jan 22, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.93 | -0.14% |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 0.43% |