Skip to main content
Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
20.84
+0.20 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

MSDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.6121.0720.6120.8420.840.97%474,301
Dec 19, 202421.4821.4820.6120.6420.64-1.01%554,325
Dec 18, 202421.3821.6220.8020.8520.85-2.48%397,403
Dec 17, 202421.2521.4921.2021.3821.380.66%308,569
Dec 16, 202421.2121.3521.0321.2421.240.28%396,266
Dec 13, 202421.3121.3121.0621.1821.18-0.56%269,817
Dec 12, 202421.4621.5721.2221.3021.30-0.42%415,288
Dec 11, 202421.2421.4321.0221.3921.391.57%451,596
Dec 10, 202420.9521.1520.8821.0621.060.43%303,611
Dec 9, 202421.2021.2320.9520.9720.97-0.76%282,510
Dec 6, 202421.0121.1820.9521.1321.130.57%250,530
Dec 5, 202421.3921.4020.9821.0121.01-1.50%422,242
Dec 4, 202421.3421.3921.1021.3321.331.19%415,500
Dec 3, 202421.3021.3721.0221.0821.08-0.89%283,095
Dec 2, 202421.4321.7221.2421.2721.27-0.33%470,116
Nov 29, 202421.0021.4220.9521.3421.342.40%376,917
Nov 27, 202420.6820.9020.6320.8420.840.48%440,966
Nov 26, 202420.8720.9320.6920.7420.74-0.29%535,249
Nov 25, 202420.5220.9320.5220.8020.801.81%911,807
Nov 22, 202420.6720.6720.3520.4320.43-0.97%406,455
Nov 21, 202420.5220.6520.4220.6320.630.73%360,848
Nov 20, 202420.6420.6520.1820.4820.48-0.44%1,186,522
Nov 19, 202420.5220.6120.2220.5720.570.10%314,959
Nov 18, 202420.3720.6420.3020.5520.551.08%533,287
Nov 15, 202420.2020.4520.1220.3320.330.59%631,773
Nov 14, 202420.2720.3720.1520.2120.21-0.39%415,400
Nov 13, 202420.1020.4320.0320.2920.291.65%777,727
Nov 12, 202420.3720.4919.8819.9619.96-0.75%464,279
Nov 11, 202420.2920.5020.1020.1120.11-0.64%575,399
Nov 8, 202420.1120.3019.8220.2420.240.10%571,772
Nov 7, 202419.8520.2419.8220.2220.221.92%618,490
Nov 6, 202419.8719.9219.6719.8419.841.07%446,160
Nov 5, 202419.7519.8019.5219.6319.63-0.05%424,845
Nov 4, 202420.1420.1419.6219.6419.64-1.90%447,034
Nov 1, 202420.0020.1419.9120.0219.920.70%373,043
Oct 31, 202419.9519.9519.8019.8819.78-0.05%497,099
Oct 30, 202419.9620.1519.8319.8919.79-0.30%679,966
Oct 29, 202420.2520.3319.9119.9519.85-1.48%659,085
Oct 28, 202419.8920.3919.8620.2520.152.22%2,055,083
Oct 25, 202419.5419.8119.5319.8119.710.97%545,223
Oct 24, 202419.5819.7219.4819.6219.520.31%704,252
Oct 23, 202419.6919.8419.5119.5619.46-0.51%475,099
Oct 22, 202420.0520.1419.6019.6619.56-1.95%722,703
Oct 21, 202420.0220.0819.5820.0519.950.15%862,956
Oct 18, 202420.2020.2920.0120.0219.92-0.89%203,325
Oct 17, 202420.1020.2019.9320.2020.100.50%217,638
Oct 16, 202420.0820.2519.9820.1020.000.40%156,327
Oct 15, 202420.2020.2019.9820.0219.92-0.60%101,837
Oct 14, 202420.0820.2519.9620.1420.040.25%168,454
Oct 11, 202420.1620.2019.7520.0919.99-0.20%523,686
Oct 10, 202419.7620.1519.7620.1320.031.46%131,696
Oct 9, 202419.8320.0619.8119.8419.74-0.40%121,299
Oct 8, 202419.9620.0819.8119.9219.82-0.40%150,823
Oct 7, 202420.2020.2019.9920.0019.90-0.89%92,808
Oct 4, 202420.0820.2020.0820.1820.080.45%88,450
Oct 3, 202420.0420.1619.8820.0919.99-0.25%111,638
Oct 2, 202419.8720.1719.8520.1420.041.36%130,020
Oct 1, 202419.8719.9419.7219.8719.770.46%140,732
Sep 30, 202419.9519.9719.6919.7819.68-1.20%254,440
Sep 27, 202419.8420.0719.8420.0219.430.70%131,720
Sep 26, 202420.0820.1519.8319.8819.29-0.20%131,054
Sep 25, 202419.9520.0519.8619.9219.33-0.60%144,220
Sep 24, 202420.1420.2220.0220.0419.45-0.50%126,259
Sep 23, 202420.0020.2119.9820.1419.54-0.10%217,849
Sep 20, 202420.0720.2620.0220.1619.560.20%182,681
Sep 19, 202420.2520.2519.9520.1219.53-0.25%120,698
Sep 18, 202420.0720.2519.9020.1719.571.15%179,686
Sep 17, 202420.0520.2219.8919.9419.35-0.94%164,875
Sep 16, 202419.9320.2519.9320.1319.530.10%129,389
Sep 13, 202420.2520.2520.0720.1119.52-0.25%101,889
Sep 12, 202419.9920.1919.9920.1619.560.70%114,140
Sep 11, 202419.7620.0719.7520.0219.430.81%114,345
Sep 10, 202419.7419.9819.7319.8619.270.66%125,043
Sep 9, 202420.0720.2019.6919.7319.15-1.60%331,296
Sep 6, 202420.1020.1719.9420.0519.46-0.20%112,622
Sep 5, 202420.3320.3620.0120.0919.50-0.59%148,832
Sep 4, 202420.0920.2620.0320.2119.610.25%104,832
Sep 3, 202420.5120.6120.0620.1619.56-2.42%110,070
Aug 30, 202420.6720.8520.4420.6620.05-0.05%230,193
Aug 29, 202420.2920.7020.2620.6720.061.52%206,959
Aug 28, 202420.5420.6420.2120.3619.76-1.36%125,273
Aug 27, 202420.5020.8820.5020.6420.030.24%98,973
Aug 26, 202420.7020.9420.4520.5919.98-0.53%202,563
Aug 23, 202420.3320.7720.2120.7020.091.87%273,324
Aug 22, 202420.2720.4320.1520.3219.720.35%176,773
Aug 21, 202420.3720.4120.0420.2519.65-0.05%95,750
Aug 20, 202420.2120.4220.0020.2619.66-142,350
Aug 19, 202420.5020.5920.0520.2619.660.75%206,471
Aug 16, 202419.9420.3319.8520.1119.521.21%267,922
Aug 15, 202419.8820.0019.7819.8719.28-0.20%125,081
Aug 14, 202419.5020.0019.5019.9119.321.74%189,408
Aug 13, 202419.9720.0519.3519.5718.99-1.26%352,918
Aug 12, 202419.6420.0719.6419.8219.230.15%224,000
Aug 9, 202419.8920.2319.7119.7919.202.17%245,136
Aug 8, 202419.3419.7419.2819.3718.800.21%197,100
Aug 7, 202419.9720.1119.2819.3318.76-2.13%252,404
Aug 6, 202419.7620.3419.5519.7519.170.36%241,165
Aug 5, 202419.7520.1719.6019.6819.10-2.33%300,856
Aug 2, 202420.2020.4020.0120.1519.46-1.18%175,678
Aug 1, 202420.4220.5320.1520.3919.69-0.05%359,556