Singapore markets closed

Morgan Stanley Inst High Yield C (MSHDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.36-0.03 (-0.36%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 20248.368.368.368.368.36-
24 Apr 20248.398.398.398.398.39-
23 Apr 20248.398.398.398.398.39-
22 Apr 20248.368.368.368.368.36-
19 Apr 20248.358.358.358.358.35-
18 Apr 20248.348.348.348.348.34-
17 Apr 20248.358.358.358.358.35-
16 Apr 20248.358.358.358.358.35-
15 Apr 20248.388.388.388.388.38-
12 Apr 20248.408.408.408.408.40-
11 Apr 20248.408.408.408.408.40-
10 Apr 20248.428.428.428.428.42-
09 Apr 20248.468.468.468.468.46-
08 Apr 20248.448.448.448.448.44-
05 Apr 20248.448.448.448.448.44-
04 Apr 20248.458.458.458.458.45-
03 Apr 20248.448.448.448.448.44-
02 Apr 20248.448.448.448.448.44-
01 Apr 20248.498.498.498.498.49-
28 Mar 20248.508.508.508.508.50-
27 Mar 20248.508.508.508.508.50-
26 Mar 20248.498.498.498.498.49-
25 Mar 20248.498.498.498.498.49-
22 Mar 20248.508.508.508.508.50-
21 Mar 20248.498.498.498.498.49-
20 Mar 20248.478.478.478.478.47-
19 Mar 20248.468.468.468.468.46-
18 Mar 20248.448.448.448.448.44-
15 Mar 20248.448.448.448.448.44-
14 Mar 20248.448.448.448.448.44-
13 Mar 20248.468.468.468.468.46-
12 Mar 20248.458.458.458.458.45-
11 Mar 20248.458.458.458.458.45-
08 Mar 20248.458.458.458.458.45-
07 Mar 20248.448.448.448.448.44-
06 Mar 20248.438.438.438.438.43-
05 Mar 20248.428.428.428.428.42-
04 Mar 20248.428.428.428.428.42-
04 Mar 20240.04 Dividend
01 Mar 20248.458.458.458.458.41-
29 Feb 20248.438.438.438.438.39-
28 Feb 20248.428.428.428.428.38-
27 Feb 20248.438.438.438.438.39-
26 Feb 20248.438.438.438.438.39-
23 Feb 20248.448.448.448.448.40-
22 Feb 20248.438.438.438.438.39-
21 Feb 20248.418.418.418.418.37-
20 Feb 20248.418.418.418.418.37-
16 Feb 20248.418.418.418.418.37-
15 Feb 20248.428.428.428.428.38-
14 Feb 20248.418.418.418.418.37-
13 Feb 20248.408.408.408.408.36-
12 Feb 20248.438.438.438.438.39-
09 Feb 20248.438.438.438.438.39-
08 Feb 20248.428.428.428.428.38-
07 Feb 20248.418.418.418.418.37-
06 Feb 20248.398.398.398.398.35-
05 Feb 20248.388.388.388.388.34-
02 Feb 20248.418.418.418.418.37-
02 Feb 20240.04 Dividend
01 Feb 20248.478.478.478.478.39-
31 Jan 20248.458.458.458.458.37-
30 Jan 20248.458.458.458.458.37-
29 Jan 20248.458.458.458.458.37-
26 Jan 20248.448.448.448.448.36-
25 Jan 20248.428.428.428.428.34-
24 Jan 20248.408.408.408.408.32-
23 Jan 20248.398.398.398.398.31-
22 Jan 20248.398.398.398.398.31-
19 Jan 20248.378.378.378.378.29-
18 Jan 20248.378.378.378.378.29-
17 Jan 20248.388.388.388.388.30-
16 Jan 20248.408.408.408.408.32-
12 Jan 20248.408.408.408.408.32-
11 Jan 20248.388.388.388.388.30-
10 Jan 20248.388.388.388.388.30-
09 Jan 20248.368.368.368.368.28-
08 Jan 20248.358.358.358.358.27-
05 Jan 20248.338.338.338.338.25-
04 Jan 20248.338.338.338.338.25-
03 Jan 20248.348.348.348.348.26-
02 Jan 20248.368.368.368.368.28-
29 Dec 20238.408.408.408.408.32-
28 Dec 20238.408.408.408.408.32-
27 Dec 20238.398.398.398.398.31-
26 Dec 20238.378.378.378.378.29-
22 Dec 20238.378.378.378.378.29-
21 Dec 20238.358.358.358.358.27-
20 Dec 20238.358.358.358.358.27-
19 Dec 20238.328.328.328.328.24-
18 Dec 20238.318.318.318.318.23-
15 Dec 20238.318.318.318.318.23-
14 Dec 20238.318.318.318.318.23-
13 Dec 20238.228.228.228.228.14-
12 Dec 20238.178.178.178.178.09-
11 Dec 20238.168.168.168.168.08-
11 Dec 20230.045 Dividend
08 Dec 20238.208.208.208.208.08-
07 Dec 20238.218.218.218.218.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...