Singapore markets open in 3 hours 45 minutes

Morgan Stanley Inst High Yield R6 (MSHYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.430.00 (0.00%)
At close: 08:05AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20248.438.438.438.438.43-
29 Apr 20248.438.438.438.438.43-
26 Apr 20248.428.428.428.428.42-
25 Apr 20248.408.408.408.408.40-
24 Apr 20248.438.438.438.438.43-
23 Apr 20248.428.428.428.428.42-
22 Apr 20248.408.408.408.408.40-
19 Apr 20248.388.388.388.388.38-
18 Apr 20248.388.388.388.388.38-
17 Apr 20248.388.388.388.388.38-
16 Apr 20248.388.388.388.388.38-
15 Apr 20248.418.418.418.418.41-
12 Apr 20248.438.438.438.438.43-
11 Apr 20248.438.438.438.438.43-
10 Apr 20248.458.458.458.458.45-
09 Apr 20248.498.498.498.498.49-
08 Apr 20248.488.488.488.488.48-
05 Apr 20248.478.478.478.478.47-
04 Apr 20248.488.488.488.488.48-
03 Apr 20248.478.478.478.478.47-
02 Apr 20248.478.478.478.478.47-
01 Apr 20248.538.538.538.538.53-
28 Mar 20248.548.548.548.548.54-
27 Mar 20248.538.538.538.538.53-
26 Mar 20248.528.528.528.528.52-
25 Mar 20248.538.538.538.538.53-
22 Mar 20248.538.538.538.538.53-
21 Mar 20248.538.538.538.538.53-
20 Mar 20248.508.508.508.508.50-
19 Mar 20248.498.498.498.498.49-
18 Mar 20248.488.488.488.488.48-
15 Mar 20248.478.478.478.478.47-
14 Mar 20248.488.488.488.488.48-
13 Mar 20248.498.498.498.498.49-
12 Mar 20248.488.488.488.488.48-
11 Mar 20248.488.488.488.488.48-
08 Mar 20248.488.488.488.488.48-
07 Mar 20248.478.478.478.478.47-
06 Mar 20248.468.468.468.468.46-
05 Mar 20248.458.458.458.458.45-
04 Mar 20248.458.458.458.458.45-
04 Mar 20240.048 Dividend
01 Mar 20248.488.488.488.488.43-
29 Feb 20248.478.478.478.478.42-
28 Feb 20248.468.468.468.468.41-
27 Feb 20248.468.468.468.468.41-
26 Feb 20248.478.478.478.478.42-
23 Feb 20248.478.478.478.478.42-
22 Feb 20248.468.468.468.468.41-
21 Feb 20248.458.458.458.458.40-
20 Feb 20248.458.458.458.458.40-
16 Feb 20248.458.458.458.458.40-
15 Feb 20248.468.468.468.468.41-
14 Feb 20248.448.448.448.448.39-
13 Feb 20248.438.438.438.438.38-
12 Feb 20248.478.478.478.478.42-
09 Feb 20248.468.468.468.468.41-
08 Feb 20248.458.458.458.458.40-
07 Feb 20248.448.448.448.448.39-
06 Feb 20248.428.428.428.428.37-
05 Feb 20248.418.418.418.418.36-
02 Feb 20248.448.448.448.448.39-
02 Feb 20240.048 Dividend
01 Feb 20248.508.508.508.508.40-
31 Jan 20248.498.498.498.498.39-
30 Jan 20248.498.498.498.498.39-
29 Jan 20248.498.498.498.498.39-
26 Jan 20248.488.488.488.488.38-
25 Jan 20248.468.468.468.468.36-
24 Jan 20248.448.448.448.448.34-
23 Jan 20248.438.438.438.438.33-
22 Jan 20248.438.438.438.438.33-
19 Jan 20248.418.418.418.418.32-
18 Jan 20248.408.408.408.408.31-
17 Jan 20248.418.418.418.418.32-
16 Jan 20248.438.438.438.438.33-
12 Jan 20248.448.448.448.448.34-
11 Jan 20248.428.428.428.428.33-
10 Jan 20248.418.418.418.418.32-
09 Jan 20248.398.398.398.398.30-
08 Jan 20248.388.388.388.388.29-
05 Jan 20248.368.368.368.368.27-
04 Jan 20248.368.368.368.368.27-
03 Jan 20248.378.378.378.378.28-
02 Jan 20248.398.398.398.398.30-
29 Dec 20238.438.438.438.438.33-
28 Dec 20238.428.428.428.428.33-
27 Dec 20238.428.428.428.428.33-
26 Dec 20238.408.408.408.408.31-
22 Dec 20238.408.408.408.408.31-
21 Dec 20238.388.388.388.388.29-
20 Dec 20238.378.378.378.378.28-
19 Dec 20238.358.358.358.358.26-
18 Dec 20238.348.348.348.348.25-
15 Dec 20238.338.338.338.338.24-
14 Dec 20238.338.338.338.338.24-
13 Dec 20238.248.248.248.248.15-
12 Dec 20238.208.208.208.208.11-
11 Dec 20238.188.188.188.188.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...