Morgan Stanley Long Duration Government Opportunities Fund Class I (USGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.07
+0.09 (1.51%)
At close: Oct 15, 2026
USGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.51% |
| Oct 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% |
| Oct 13, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% |
| Oct 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% |
| Oct 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% |
| Oct 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.85% |
| Oct 7, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Oct 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% |
| Oct 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.51% |
| Oct 2, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.67% |
| Oct 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% |
| Sep 30, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% |
| Sep 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% |
| Sep 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.85% |
| Sep 25, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | 0.50% |
| Sep 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -1.14% |
| Sep 23, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | -2.57% |
| Sep 22, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
| Sep 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | 0.63% |
| Sep 18, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.15 | -1.11% |
| Sep 17, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | 1.12% |
| Sep 16, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.15 | -0.32% |
| Sep 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | -0.47% |
| Sep 14, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | -0.16% |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -0.64% |
| Sep 10, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | -2.18% |
| Sep 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | -0.78% |
| Sep 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | -0.16% |
| Sep 4, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.45 | -0.31% |
| Sep 3, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | 0.47% |
| Sep 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | - |
| Sep 1, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | -0.91% |
| Aug 31, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.15% |
| Aug 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -1.36% |
| Aug 27, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | 0.23% |
| Aug 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.58 | -0.44% |
| Aug 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | 1.21% |
| Aug 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 0.31% |
| Aug 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.51 | -0.76% |
| Aug 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.56 | -0.74% |
| Aug 19, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | 0.75% |
| Aug 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.56 | 0.31% |
| Aug 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | -0.46% |
| Aug 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -0.74% |
| Aug 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 0.90% |
| Aug 12, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.56 | 0.15% |
| Aug 11, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.55 | 0.31% |
| Aug 10, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | -0.91% |
| Aug 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | 0.61% |
| Aug 6, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.55 | -0.89% |