Canada markets close in 5 hours 32 minutes

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