Morgan Stanley Direct Lending Fund (MSDL)
NYSE: MSDL · Real-Time Price · USD
20.62
+0.14 (0.68%)
Nov 21, 2024, 3:59 PM EST - Market closed
MSDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.64 | 20.65 | 20.18 | 20.48 | 20.48 | -0.44% | 1,186,522 |
| Nov 19, 2024 | 20.52 | 20.61 | 20.22 | 20.57 | 20.57 | 0.10% | 314,959 |
| Nov 18, 2024 | 20.37 | 20.64 | 20.30 | 20.55 | 20.55 | 1.08% | 533,287 |
| Nov 15, 2024 | 20.20 | 20.45 | 20.12 | 20.33 | 20.33 | 0.59% | 631,773 |
| Nov 14, 2024 | 20.27 | 20.37 | 20.15 | 20.21 | 20.21 | -0.39% | 415,400 |
| Nov 13, 2024 | 20.10 | 20.43 | 20.03 | 20.29 | 20.29 | 1.65% | 777,727 |
| Nov 12, 2024 | 20.37 | 20.49 | 19.88 | 19.96 | 19.96 | -0.75% | 464,279 |
| Nov 11, 2024 | 20.29 | 20.50 | 20.10 | 20.11 | 20.11 | -0.64% | 575,399 |
| Nov 8, 2024 | 20.11 | 20.30 | 19.82 | 20.24 | 20.24 | 0.10% | 571,772 |
| Nov 7, 2024 | 19.85 | 20.24 | 19.82 | 20.22 | 20.22 | 1.92% | 618,490 |
| Nov 6, 2024 | 19.87 | 19.92 | 19.67 | 19.84 | 19.84 | 1.07% | 446,160 |
| Nov 5, 2024 | 19.75 | 19.80 | 19.52 | 19.63 | 19.63 | -0.05% | 424,845 |
| Nov 4, 2024 | 20.14 | 20.14 | 19.62 | 19.64 | 19.64 | -1.90% | 447,034 |
| Nov 1, 2024 | 20.00 | 20.14 | 19.91 | 20.02 | 19.92 | 0.70% | 373,043 |
| Oct 31, 2024 | 19.95 | 19.95 | 19.80 | 19.88 | 19.78 | -0.05% | 497,099 |
| Oct 30, 2024 | 19.96 | 20.15 | 19.83 | 19.89 | 19.79 | -0.30% | 679,966 |
| Oct 29, 2024 | 20.25 | 20.33 | 19.91 | 19.95 | 19.85 | -1.48% | 659,085 |
| Oct 28, 2024 | 19.89 | 20.39 | 19.86 | 20.25 | 20.15 | 2.22% | 2,055,083 |
| Oct 25, 2024 | 19.54 | 19.81 | 19.53 | 19.81 | 19.71 | 0.97% | 545,223 |
| Oct 24, 2024 | 19.58 | 19.72 | 19.48 | 19.62 | 19.52 | 0.31% | 704,252 |
| Oct 23, 2024 | 19.69 | 19.84 | 19.51 | 19.56 | 19.46 | -0.51% | 475,099 |
| Oct 22, 2024 | 20.05 | 20.14 | 19.60 | 19.66 | 19.56 | -1.95% | 722,703 |
| Oct 21, 2024 | 20.02 | 20.08 | 19.58 | 20.05 | 19.95 | 0.15% | 862,956 |
| Oct 18, 2024 | 20.20 | 20.29 | 20.01 | 20.02 | 19.92 | -0.89% | 203,325 |
| Oct 17, 2024 | 20.10 | 20.20 | 19.93 | 20.20 | 20.10 | 0.50% | 217,638 |
| Oct 16, 2024 | 20.08 | 20.25 | 19.98 | 20.10 | 20.00 | 0.40% | 156,327 |
| Oct 15, 2024 | 20.20 | 20.20 | 19.98 | 20.02 | 19.92 | -0.60% | 101,837 |
| Oct 14, 2024 | 20.08 | 20.25 | 19.96 | 20.14 | 20.04 | 0.25% | 168,454 |
| Oct 11, 2024 | 20.16 | 20.20 | 19.75 | 20.09 | 19.99 | -0.20% | 523,686 |
| Oct 10, 2024 | 19.76 | 20.15 | 19.76 | 20.13 | 20.03 | 1.46% | 131,696 |
| Oct 9, 2024 | 19.83 | 20.06 | 19.81 | 19.84 | 19.74 | -0.40% | 121,299 |
| Oct 8, 2024 | 19.96 | 20.08 | 19.81 | 19.92 | 19.82 | -0.40% | 150,823 |
| Oct 7, 2024 | 20.20 | 20.20 | 19.99 | 20.00 | 19.90 | -0.89% | 92,808 |
| Oct 4, 2024 | 20.08 | 20.20 | 20.08 | 20.18 | 20.08 | 0.45% | 88,450 |
| Oct 3, 2024 | 20.04 | 20.16 | 19.88 | 20.09 | 19.99 | -0.25% | 111,638 |
| Oct 2, 2024 | 19.87 | 20.17 | 19.85 | 20.14 | 20.04 | 1.36% | 130,020 |
| Oct 1, 2024 | 19.87 | 19.94 | 19.72 | 19.87 | 19.77 | 0.46% | 140,732 |
| Sep 30, 2024 | 19.95 | 19.97 | 19.69 | 19.78 | 19.68 | -1.20% | 254,440 |
| Sep 27, 2024 | 19.84 | 20.07 | 19.84 | 20.02 | 19.43 | 0.70% | 131,720 |
| Sep 26, 2024 | 20.08 | 20.15 | 19.83 | 19.88 | 19.29 | -0.20% | 131,054 |
| Sep 25, 2024 | 19.95 | 20.05 | 19.86 | 19.92 | 19.33 | -0.60% | 144,220 |
| Sep 24, 2024 | 20.14 | 20.22 | 20.02 | 20.04 | 19.45 | -0.50% | 126,259 |
| Sep 23, 2024 | 20.00 | 20.21 | 19.98 | 20.14 | 19.54 | -0.10% | 217,849 |
| Sep 20, 2024 | 20.07 | 20.26 | 20.02 | 20.16 | 19.56 | 0.20% | 182,681 |
| Sep 19, 2024 | 20.25 | 20.25 | 19.95 | 20.12 | 19.53 | -0.25% | 120,698 |
| Sep 18, 2024 | 20.07 | 20.25 | 19.90 | 20.17 | 19.57 | 1.15% | 179,686 |
| Sep 17, 2024 | 20.05 | 20.22 | 19.89 | 19.94 | 19.35 | -0.94% | 164,875 |
| Sep 16, 2024 | 19.93 | 20.25 | 19.93 | 20.13 | 19.53 | 0.10% | 129,389 |
| Sep 13, 2024 | 20.25 | 20.25 | 20.07 | 20.11 | 19.52 | -0.25% | 101,889 |
| Sep 12, 2024 | 19.99 | 20.19 | 19.99 | 20.16 | 19.56 | 0.70% | 114,140 |
| Sep 11, 2024 | 19.76 | 20.07 | 19.75 | 20.02 | 19.43 | 0.81% | 114,345 |
| Sep 10, 2024 | 19.74 | 19.98 | 19.73 | 19.86 | 19.27 | 0.66% | 125,043 |
| Sep 9, 2024 | 20.07 | 20.20 | 19.69 | 19.73 | 19.15 | -1.60% | 331,296 |
| Sep 6, 2024 | 20.10 | 20.17 | 19.94 | 20.05 | 19.46 | -0.20% | 112,622 |
| Sep 5, 2024 | 20.33 | 20.36 | 20.01 | 20.09 | 19.50 | -0.59% | 148,832 |
| Sep 4, 2024 | 20.09 | 20.26 | 20.03 | 20.21 | 19.61 | 0.25% | 104,832 |
| Sep 3, 2024 | 20.51 | 20.61 | 20.06 | 20.16 | 19.56 | -2.42% | 110,070 |
| Aug 30, 2024 | 20.67 | 20.85 | 20.44 | 20.66 | 20.05 | -0.05% | 230,193 |
| Aug 29, 2024 | 20.29 | 20.70 | 20.26 | 20.67 | 20.06 | 1.52% | 206,959 |
| Aug 28, 2024 | 20.54 | 20.64 | 20.21 | 20.36 | 19.76 | -1.36% | 125,273 |
| Aug 27, 2024 | 20.50 | 20.88 | 20.50 | 20.64 | 20.03 | 0.24% | 98,973 |
| Aug 26, 2024 | 20.70 | 20.94 | 20.45 | 20.59 | 19.98 | -0.53% | 202,563 |
| Aug 23, 2024 | 20.33 | 20.77 | 20.21 | 20.70 | 20.09 | 1.87% | 273,324 |
| Aug 22, 2024 | 20.27 | 20.43 | 20.15 | 20.32 | 19.72 | 0.35% | 176,773 |
| Aug 21, 2024 | 20.37 | 20.41 | 20.04 | 20.25 | 19.65 | -0.05% | 95,750 |
| Aug 20, 2024 | 20.21 | 20.42 | 20.00 | 20.26 | 19.66 | - | 142,350 |
| Aug 19, 2024 | 20.50 | 20.59 | 20.05 | 20.26 | 19.66 | 0.75% | 206,471 |
| Aug 16, 2024 | 19.94 | 20.33 | 19.85 | 20.11 | 19.52 | 1.21% | 267,922 |
| Aug 15, 2024 | 19.88 | 20.00 | 19.78 | 19.87 | 19.28 | -0.20% | 125,081 |
| Aug 14, 2024 | 19.50 | 20.00 | 19.50 | 19.91 | 19.32 | 1.74% | 189,408 |
| Aug 13, 2024 | 19.97 | 20.05 | 19.35 | 19.57 | 18.99 | -1.26% | 352,918 |
| Aug 12, 2024 | 19.64 | 20.07 | 19.64 | 19.82 | 19.23 | 0.15% | 224,000 |
| Aug 9, 2024 | 19.89 | 20.23 | 19.71 | 19.79 | 19.20 | 2.17% | 245,136 |
| Aug 8, 2024 | 19.34 | 19.74 | 19.28 | 19.37 | 18.80 | 0.21% | 197,100 |
| Aug 7, 2024 | 19.97 | 20.11 | 19.28 | 19.33 | 18.76 | -2.13% | 252,404 |
| Aug 6, 2024 | 19.76 | 20.34 | 19.55 | 19.75 | 19.17 | 0.36% | 241,165 |
| Aug 5, 2024 | 19.75 | 20.17 | 19.60 | 19.68 | 19.10 | -2.33% | 300,856 |
| Aug 2, 2024 | 20.20 | 20.40 | 20.01 | 20.15 | 19.46 | -1.18% | 175,678 |
| Aug 1, 2024 | 20.42 | 20.53 | 20.15 | 20.39 | 19.69 | -0.05% | 359,556 |
| Jul 31, 2024 | 20.50 | 21.31 | 20.31 | 20.40 | 19.70 | -0.92% | 878,298 |
| Jul 30, 2024 | 20.30 | 20.64 | 20.30 | 20.59 | 19.88 | 1.93% | 456,882 |
| Jul 29, 2024 | 19.85 | 20.30 | 19.71 | 20.20 | 19.50 | 2.02% | 447,487 |
| Jul 26, 2024 | 19.70 | 19.99 | 19.48 | 19.80 | 19.12 | 1.43% | 464,675 |
| Jul 25, 2024 | 20.09 | 20.40 | 19.28 | 19.52 | 18.85 | -2.30% | 820,069 |
| Jul 24, 2024 | 20.08 | 20.44 | 19.95 | 19.98 | 19.29 | -2.15% | 313,752 |
| Jul 23, 2024 | 20.86 | 21.06 | 20.06 | 20.42 | 19.72 | -3.36% | 682,535 |
| Jul 22, 2024 | 22.38 | 22.45 | 20.91 | 21.13 | 20.40 | -6.09% | 311,015 |
| Jul 19, 2024 | 22.87 | 22.87 | 22.37 | 22.50 | 21.72 | -2.60% | 42,107 |
| Jul 18, 2024 | 23.11 | 23.21 | 22.93 | 23.10 | 22.30 | -0.65% | 8,456 |
| Jul 17, 2024 | 23.54 | 23.54 | 22.91 | 23.25 | 22.45 | -0.09% | 13,959 |
| Jul 16, 2024 | 23.44 | 23.44 | 23.13 | 23.27 | 22.47 | 0.65% | 31,158 |
| Jul 15, 2024 | 23.60 | 23.62 | 23.04 | 23.12 | 22.32 | -1.49% | 24,133 |
| Jul 12, 2024 | 23.49 | 23.63 | 23.11 | 23.47 | 22.66 | 0.13% | 22,261 |
| Jul 11, 2024 | 23.40 | 23.45 | 23.12 | 23.44 | 22.63 | 0.17% | 11,977 |
| Jul 10, 2024 | 23.37 | 23.49 | 23.20 | 23.40 | 22.59 | -0.13% | 16,912 |
| Jul 9, 2024 | 23.68 | 23.68 | 23.13 | 23.43 | 22.62 | 0.95% | 56,793 |
| Jul 8, 2024 | 23.00 | 23.25 | 22.85 | 23.21 | 22.41 | 0.61% | 46,549 |
| Jul 5, 2024 | 22.62 | 23.15 | 22.62 | 23.07 | 22.27 | 1.99% | 30,380 |
| Jul 3, 2024 | 21.85 | 22.64 | 21.85 | 22.62 | 21.84 | 3.57% | 8,987 |
| Jul 2, 2024 | 21.75 | 22.36 | 21.75 | 21.84 | 21.09 | 0.51% | 52,177 |