Morgan Stanley Long Duration Government Opportunities Fund (USGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.92
+0.05 (0.73%)
Aug 13, 2025, 9:30 AM EDT
USGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.44% |
| Aug 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.72% |
| Aug 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.73% |
| Aug 12, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% |
| Aug 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Aug 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% |
| Aug 7, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% |
| Aug 6, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% |
| Aug 5, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Aug 4, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.44% |
| Aug 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.23% |
| Jul 31, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Jul 30, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% |
| Jul 29, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.05% |
| Jul 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% |
| Jul 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% |
| Jul 24, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% |
| Jul 23, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% |
| Jul 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% |
| Jul 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.75% |
| Jul 18, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% |
| Jul 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.15% |
| Jul 16, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.45% |
| Jul 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.90% |
| Jul 14, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.15% |
| Jul 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.03% |
| Jul 10, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jul 9, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% |
| Jul 8, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.45% |
| Jul 7, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% |
| Jul 3, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.73% |
| Jul 2, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.29% |
| Jul 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% |
| 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% |