Singapore markets open in 41 minutes

Morgan Stanley Inst High Yield L (MSYLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.410.00 (0.00%)
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 20248.418.418.418.418.41-
22 Apr 20248.398.398.398.398.39-
19 Apr 20248.378.378.378.378.37-
18 Apr 20248.368.368.368.368.36-
17 Apr 20248.378.378.378.378.37-
16 Apr 20248.378.378.378.378.37-
15 Apr 20248.408.408.408.408.40-
12 Apr 20248.428.428.428.428.42-
11 Apr 20248.428.428.428.428.42-
10 Apr 20248.448.448.448.448.44-
09 Apr 20248.488.488.488.488.48-
08 Apr 20248.478.478.478.478.47-
05 Apr 20248.468.468.468.468.46-
04 Apr 20248.478.478.478.478.47-
03 Apr 20248.468.468.468.468.46-
02 Apr 20248.468.468.468.468.46-
01 Apr 20248.528.528.528.528.52-
28 Mar 20248.538.538.538.538.53-
27 Mar 20248.528.528.528.528.52-
26 Mar 20248.518.518.518.518.51-
25 Mar 20248.518.518.518.518.51-
22 Mar 20248.528.528.528.528.52-
21 Mar 20248.518.518.518.518.51-
20 Mar 20248.498.498.498.498.49-
19 Mar 20248.488.488.488.488.48-
18 Mar 20248.468.468.468.468.46-
15 Mar 20248.468.468.468.468.46-
14 Mar 20248.478.478.478.478.47-
13 Mar 20248.488.488.488.488.48-
12 Mar 20248.478.478.478.478.47-
11 Mar 20248.478.478.478.478.47-
08 Mar 20248.478.478.478.478.47-
07 Mar 20248.468.468.468.468.46-
06 Mar 20248.458.458.458.458.45-
05 Mar 20248.448.448.448.448.44-
04 Mar 20248.448.448.448.448.44-
04 Mar 20240.043 Dividend
01 Mar 20248.478.478.478.478.43-
29 Feb 20248.458.458.458.458.41-
28 Feb 20248.448.448.448.448.40-
27 Feb 20248.458.458.458.458.41-
26 Feb 20248.468.468.468.468.42-
23 Feb 20248.468.468.468.468.42-
22 Feb 20248.458.458.458.458.41-
21 Feb 20248.448.448.448.448.40-
20 Feb 20248.448.448.448.448.40-
16 Feb 20248.438.438.438.438.39-
15 Feb 20248.448.448.448.448.40-
14 Feb 20248.438.438.438.438.39-
13 Feb 20248.428.428.428.428.38-
12 Feb 20248.468.468.468.468.42-
09 Feb 20248.458.458.458.458.41-
08 Feb 20248.448.448.448.448.40-
07 Feb 20248.438.438.438.438.39-
06 Feb 20248.428.428.428.428.38-
05 Feb 20248.408.408.408.408.36-
02 Feb 20248.438.438.438.438.39-
02 Feb 20240.043 Dividend
01 Feb 20248.498.498.498.498.40-
31 Jan 20248.478.478.478.478.38-
30 Jan 20248.488.488.488.488.39-
29 Jan 20248.478.478.478.478.38-
26 Jan 20248.468.468.468.468.37-
25 Jan 20248.458.458.458.458.36-
24 Jan 20248.438.438.438.438.34-
23 Jan 20248.418.418.418.418.32-
22 Jan 20248.418.418.418.418.32-
19 Jan 20248.408.408.408.408.32-
18 Jan 20248.398.398.398.398.31-
17 Jan 20248.408.408.408.408.32-
16 Jan 20248.428.428.428.428.33-
12 Jan 20248.438.438.438.438.34-
11 Jan 20248.408.408.408.408.32-
10 Jan 20248.408.408.408.408.32-
09 Jan 20248.388.388.388.388.30-
08 Jan 20248.378.378.378.378.29-
05 Jan 20248.358.358.358.358.27-
04 Jan 20248.358.358.358.358.27-
03 Jan 20248.368.368.368.368.28-
02 Jan 20248.388.388.388.388.30-
29 Dec 20238.428.428.428.428.33-
28 Dec 20238.428.428.428.428.33-
27 Dec 20238.418.418.418.418.32-
26 Dec 20238.398.398.398.398.31-
22 Dec 20238.398.398.398.398.31-
21 Dec 20238.378.378.378.378.29-
20 Dec 20238.368.368.368.368.28-
19 Dec 20238.348.348.348.348.26-
18 Dec 20238.338.338.338.338.25-
15 Dec 20238.328.328.328.328.24-
14 Dec 20238.328.328.328.328.24-
13 Dec 20238.238.238.238.238.15-
12 Dec 20238.198.198.198.198.11-
11 Dec 20238.188.188.188.188.10-
11 Dec 20230.048 Dividend
08 Dec 20238.228.228.228.228.09-
07 Dec 20238.238.238.238.238.10-
06 Dec 20238.238.238.238.238.10-
05 Dec 20238.218.218.218.218.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...