Morgan Stanley Long Duration Government Opportunities Fund Class I (USGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.82
-0.03 (-0.44%)
At close: Jun 27, 2025
USGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.73% |
| Jun 27, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.44% |
| Jun 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% |
| Jun 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Jun 24, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.74% |
| Jun 23, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.75% |
| Jun 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% |
| Jun 18, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Jun 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.91% |
| Jun 16, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.45% |
| Jun 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.45% |
| Jun 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% |
| Jun 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.91% |
| Jun 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% |
| Jun 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% |
| Jun 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.65% |
| Jun 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% |
| Jun 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.37% |
| Jun 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% |
| Jun 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.75% |
| May 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.61% |
| May 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.46% |
| May 28, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.45% |
| May 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% |
| May 23, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.46% |
| May 22, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.46% |
| May 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% |
| May 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% |
| May 19, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.30% |
| May 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| May 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.07% |
| May 14, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% |
| May 13, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% |
| May 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.19% |
| May 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.62% |
| May 7, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44% |
| May 6, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% |
| May 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% |
| May 2, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.16% |
| May 1, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.87% |
| Apr 30, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% |
| Apr 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.17% |
| Apr 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.59% |
| Apr 25, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% |
| Apr 24, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.50% |
| Apr 23, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.30% |
| Apr 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.04% |
| Apr 17, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.18% |