Morgan Stanley Long Duration Government Opportunities Fund Class I (USGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.61
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
USGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 16, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% |
| Apr 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% |
| Apr 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.06% |
| Apr 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.63% |
| Apr 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% |
| Apr 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% |
| Apr 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% |
| Apr 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.37% |
| Apr 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.70% |
| Apr 3, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.15% |
| Apr 2, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.29% |
| Apr 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.87% |
| Mar 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.43% |
| Mar 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% |
| Mar 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.15% |
| Mar 26, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.44% |
| Mar 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% |
| Mar 24, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.45% |
| Mar 21, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% |
| Mar 20, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| Mar 19, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% |
| Mar 18, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% |
| Mar 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Mar 14, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% |
| Mar 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% |
| Mar 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.72% |
| Mar 11, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.86% |
| Mar 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.46% |
| Mar 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% |