Canada markets closed

Morgan Stanley Inst High Yield R6 (MSHYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.41-0.02 (-0.24%)
At close: 08:05AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.418.418.418.418.41-
May 01, 20248.438.438.438.438.43-
Apr 30, 20248.438.438.438.438.43-
Apr 29, 20248.438.438.438.438.43-
Apr 26, 20248.428.428.428.428.42-
Apr 25, 20248.408.408.408.408.40-
Apr 24, 20248.438.438.438.438.43-
Apr 23, 20248.428.428.428.428.42-
Apr 22, 20248.408.408.408.408.40-
Apr 19, 20248.388.388.388.388.38-
Apr 18, 20248.388.388.388.388.38-
Apr 17, 20248.388.388.388.388.38-
Apr 16, 20248.388.388.388.388.38-
Apr 15, 20248.418.418.418.418.41-
Apr 12, 20248.438.438.438.438.43-
Apr 11, 20248.438.438.438.438.43-
Apr 10, 20248.458.458.458.458.45-
Apr 09, 20248.498.498.498.498.49-
Apr 08, 20248.488.488.488.488.48-
Apr 05, 20248.478.478.478.478.47-
Apr 04, 20248.488.488.488.488.48-
Apr 03, 20248.478.478.478.478.47-
Apr 02, 20248.478.478.478.478.47-
Apr 02, 20240.048 Dividend
Apr 01, 20248.538.538.538.538.48-
Mar 28, 20248.548.548.548.548.49-
Mar 27, 20248.538.538.538.538.48-
Mar 26, 20248.528.528.528.528.47-
Mar 25, 20248.538.538.538.538.48-
Mar 22, 20248.538.538.538.538.48-
Mar 21, 20248.538.538.538.538.48-
Mar 20, 20248.508.508.508.508.45-
Mar 19, 20248.498.498.498.498.44-
Mar 18, 20248.488.488.488.488.43-
Mar 15, 20248.478.478.478.478.42-
Mar 14, 20248.488.488.488.488.43-
Mar 13, 20248.498.498.498.498.44-
Mar 12, 20248.488.488.488.488.43-
Mar 11, 20248.488.488.488.488.43-
Mar 08, 20248.488.488.488.488.43-
Mar 07, 20248.478.478.478.478.42-
Mar 06, 20248.468.468.468.468.41-
Mar 05, 20248.458.458.458.458.40-
Mar 04, 20248.458.458.458.458.40-
Mar 04, 20240.048 Dividend
Mar 01, 20248.488.488.488.488.38-
Feb 29, 20248.478.478.478.478.37-
Feb 28, 20248.468.468.468.468.36-
Feb 27, 20248.468.468.468.468.36-
Feb 26, 20248.478.478.478.478.37-
Feb 23, 20248.478.478.478.478.37-
Feb 22, 20248.468.468.468.468.36-
Feb 21, 20248.458.458.458.458.35-
Feb 20, 20248.458.458.458.458.35-
Feb 16, 20248.458.458.458.458.35-
Feb 15, 20248.468.468.468.468.36-
Feb 14, 20248.448.448.448.448.35-
Feb 13, 20248.438.438.438.438.34-
Feb 12, 20248.478.478.478.478.37-
Feb 09, 20248.468.468.468.468.36-
Feb 08, 20248.458.458.458.458.35-
Feb 07, 20248.448.448.448.448.35-
Feb 06, 20248.428.428.428.428.33-
Feb 05, 20248.418.418.418.418.32-
Feb 02, 20248.448.448.448.448.35-
Feb 02, 20240.048 Dividend
Feb 01, 20248.508.508.508.508.36-
Jan 31, 20248.498.498.498.498.35-
Jan 30, 20248.498.498.498.498.35-
Jan 29, 20248.498.498.498.498.35-
Jan 26, 20248.488.488.488.488.34-
Jan 25, 20248.468.468.468.468.32-
Jan 24, 20248.448.448.448.448.30-
Jan 23, 20248.438.438.438.438.29-
Jan 22, 20248.438.438.438.438.29-
Jan 19, 20248.418.418.418.418.27-
Jan 18, 20248.408.408.408.408.26-
Jan 17, 20248.418.418.418.418.27-
Jan 16, 20248.438.438.438.438.29-
Jan 12, 20248.448.448.448.448.30-
Jan 11, 20248.428.428.428.428.28-
Jan 10, 20248.418.418.418.418.27-
Jan 09, 20248.398.398.398.398.25-
Jan 08, 20248.388.388.388.388.24-
Jan 05, 20248.368.368.368.368.22-
Jan 04, 20248.368.368.368.368.22-
Jan 03, 20248.378.378.378.378.23-
Jan 02, 20248.398.398.398.398.25-
Dec 29, 20238.438.438.438.438.29-
Dec 28, 20238.428.428.428.428.28-
Dec 27, 20238.428.428.428.428.28-
Dec 26, 20238.408.408.408.408.26-
Dec 22, 20238.408.408.408.408.26-
Dec 21, 20238.388.388.388.388.24-
Dec 20, 20238.378.378.378.378.23-
Dec 19, 20238.358.358.358.358.21-
Dec 18, 20238.348.348.348.348.20-
Dec 15, 20238.338.338.338.338.19-
Dec 14, 20238.338.338.338.338.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...