Morgan Stanley Long Duration Government Opportunities Fund Class I (USGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.61
-0.05 (-0.75%)
At close: May 19, 2026
USGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.75% |
| May 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% |
| May 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.77% |
| May 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| May 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| May 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.73% |
| May 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% |
| May 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% |
| May 7, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% |
| May 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.02% |
| May 5, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.15% |
| May 4, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.73% |
| May 1, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Apr 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.44% |
| Apr 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.01% |
| Apr 28, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% |
| Apr 27, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.90 | -0.29% |
| Apr 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 0.29% |
| Apr 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.90 | -0.29% |
| Apr 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 0.14% |
| Apr 21, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.91 | -0.86% |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | 0.72% |
| Apr 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -0.14% |
| Apr 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -0.29% |
| Apr 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | 0.58% |
| Apr 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.91 | 0.29% |
| Apr 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.89 | -0.29% |
| Apr 9, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.91 | - |
| Apr 8, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.91 | 0.43% |
| Apr 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | 0.29% |
| Apr 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.86 | -0.14% |
| Apr 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | 0.29% |
| Apr 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | -0.29% |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | 0.44% |
| Mar 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | 1.03% |
| Mar 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 0.15% |
| Mar 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | -1.31% |
| Mar 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | 0.73% |
| Mar 24, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | -0.87% |
| Mar 23, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.86 | 0.73% |
| Mar 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.81 | -1.58% |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -0.14% |
| Mar 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -0.71% |
| Mar 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | 0.14% |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | 0.57% |
| Mar 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | - |
| Mar 12, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -0.71% |
| Mar 11, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | -0.71% |
| Mar 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | -0.42% |