Skip to main content
Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
21.61
+0.18 (0.84%)
Jan 21, 2025, 4:00 PM EST - Market closed

MSDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202521.5021.6921.4321.6121.610.84%376,354
Jan 17, 202521.3121.5821.2321.4321.430.85%278,430
Jan 16, 202521.0021.2920.8821.2521.250.95%319,377
Jan 15, 202521.1821.1820.8821.0521.050.14%336,587
Jan 14, 202520.9221.0720.7621.0221.020.43%345,569
Jan 13, 202520.5220.9320.4020.9320.932.00%448,234
Jan 10, 202520.4020.5820.2320.5220.52-0.05%679,748
Jan 8, 202520.7620.7620.4620.5320.53-0.87%177,707
Jan 7, 202520.5620.7620.3320.7120.711.02%316,510
Jan 6, 202520.7620.9220.4720.5020.50-1.54%347,111
Jan 3, 202520.9520.9920.7820.8220.82-0.43%355,386
Jan 2, 202520.9821.1720.7720.9120.911.21%384,063
Dec 31, 202420.8120.9520.6020.6620.66-3.14%364,466
Dec 30, 202421.3021.4321.1221.3320.83-0.09%278,998
Dec 27, 202421.0621.3521.0221.3520.850.80%315,122
Dec 26, 202421.0021.2920.9521.1820.680.81%323,038
Dec 24, 202420.6521.0720.6521.0120.511.20%161,283
Dec 23, 202421.0021.0020.6220.7620.27-0.38%225,487
Dec 20, 202420.6121.0720.6120.8420.350.97%474,301
Dec 19, 202421.4821.4820.6120.6420.15-1.01%554,325
Dec 18, 202421.3821.6220.8020.8520.36-2.48%397,403
Dec 17, 202421.2521.4921.2021.3820.880.66%308,569
Dec 16, 202421.2121.3521.0321.2420.740.28%396,266
Dec 13, 202421.3121.3121.0621.1820.68-0.56%269,817
Dec 12, 202421.4621.5721.2221.3020.80-0.42%415,288
Dec 11, 202421.2421.4321.0221.3920.891.57%451,596
Dec 10, 202420.9521.1520.8821.0620.560.43%303,611
Dec 9, 202421.2021.2320.9520.9720.47-0.76%282,510
Dec 6, 202421.0121.1820.9521.1320.630.57%250,530
Dec 5, 202421.3921.4020.9821.0120.51-1.50%422,242
Dec 4, 202421.3421.3921.1021.3320.831.19%415,500
Dec 3, 202421.3021.3721.0221.0820.58-0.89%283,095
Dec 2, 202421.4321.7221.2421.2720.77-0.33%470,116
Nov 29, 202421.0021.4220.9521.3420.842.40%376,917
Nov 27, 202420.6820.9020.6320.8420.350.48%440,966
Nov 26, 202420.8720.9320.6920.7420.25-0.29%535,249
Nov 25, 202420.5220.9320.5220.8020.311.81%911,807
Nov 22, 202420.6720.6720.3520.4319.95-0.97%406,455
Nov 21, 202420.5220.6520.4220.6320.140.73%360,848
Nov 20, 202420.6420.6520.1820.4820.00-0.44%1,186,522
Nov 19, 202420.5220.6120.2220.5720.080.10%314,959
Nov 18, 202420.3720.6420.3020.5520.061.08%533,287
Nov 15, 202420.2020.4520.1220.3319.850.59%631,773
Nov 14, 202420.2720.3720.1520.2119.73-0.39%415,400
Nov 13, 202420.1020.4320.0320.2919.811.65%777,727
Nov 12, 202420.3720.4919.8819.9619.49-0.75%464,279
Nov 11, 202420.2920.5020.1020.1119.64-0.64%575,399
Nov 8, 202420.1120.3019.8220.2419.760.10%571,772
Nov 7, 202419.8520.2419.8220.2219.741.92%618,490
Nov 6, 202419.8719.9219.6719.8419.371.07%446,160
Nov 5, 202419.7519.8019.5219.6319.17-0.05%424,845
Nov 4, 202420.1420.1419.6219.6419.18-1.90%447,034
Nov 1, 202420.0020.1419.9120.0219.450.70%373,043
Oct 31, 202419.9519.9519.8019.8819.31-0.05%497,099
Oct 30, 202419.9620.1519.8319.8919.32-0.30%679,966
Oct 29, 202420.2520.3319.9119.9519.38-1.48%659,085
Oct 28, 202419.8920.3919.8620.2519.672.22%2,055,083
Oct 25, 202419.5419.8119.5319.8119.240.97%545,223
Oct 24, 202419.5819.7219.4819.6219.060.31%704,252
Oct 23, 202419.6919.8419.5119.5619.00-0.51%475,099
Oct 22, 202420.0520.1419.6019.6619.10-1.95%722,703
Oct 21, 202420.0220.0819.5820.0519.480.15%862,956
Oct 18, 202420.2020.2920.0120.0219.45-0.89%203,325
Oct 17, 202420.1020.2019.9320.2019.620.50%217,638
Oct 16, 202420.0820.2519.9820.1019.530.40%156,327
Oct 15, 202420.2020.2019.9820.0219.45-0.60%101,837
Oct 14, 202420.0820.2519.9620.1419.560.25%168,454
Oct 11, 202420.1620.2019.7520.0919.52-0.20%523,686
Oct 10, 202419.7620.1519.7620.1319.561.46%131,696
Oct 9, 202419.8320.0619.8119.8419.27-0.40%121,299
Oct 8, 202419.9620.0819.8119.9219.35-0.40%150,823
Oct 7, 202420.2020.2019.9920.0019.43-0.89%92,808
Oct 4, 202420.0820.2020.0820.1819.600.45%88,450
Oct 3, 202420.0420.1619.8820.0919.52-0.25%111,638
Oct 2, 202419.8720.1719.8520.1419.561.36%130,020
Oct 1, 202419.8719.9419.7219.8719.300.46%140,732
Sep 30, 202419.9519.9719.6919.7819.22-1.20%254,440
Sep 27, 202419.8420.0719.8420.0218.970.70%131,720
Sep 26, 202420.0820.1519.8319.8818.84-0.20%131,054
Sep 25, 202419.9520.0519.8619.9218.87-0.60%144,220
Sep 24, 202420.1420.2220.0220.0418.99-0.50%126,259
Sep 23, 202420.0020.2119.9820.1419.08-0.10%217,849
Sep 20, 202420.0720.2620.0220.1619.100.20%182,681
Sep 19, 202420.2520.2519.9520.1219.06-0.25%120,698
Sep 18, 202420.0720.2519.9020.1719.111.15%179,686
Sep 17, 202420.0520.2219.8919.9418.89-0.94%164,875
Sep 16, 202419.9320.2519.9320.1319.070.10%129,389
Sep 13, 202420.2520.2520.0720.1119.05-0.25%101,889
Sep 12, 202419.9920.1919.9920.1619.100.70%114,140
Sep 11, 202419.7620.0719.7520.0218.970.81%114,345
Sep 10, 202419.7419.9819.7319.8618.820.66%125,043
Sep 9, 202420.0720.2019.6919.7318.69-1.60%331,296
Sep 6, 202420.1020.1719.9420.0519.00-0.20%112,622
Sep 5, 202420.3320.3620.0120.0919.04-0.59%148,832
Sep 4, 202420.0920.2620.0320.2119.150.25%104,832
Sep 3, 202420.5120.6120.0620.1619.10-2.42%110,070
Aug 30, 202420.6720.8520.4420.6619.58-0.05%230,193
Aug 29, 202420.2920.7020.2620.6719.581.52%206,959
Aug 28, 202420.5420.6420.2120.3619.29-1.36%125,273
Aug 27, 202420.5020.8820.5020.6419.560.24%98,973