Canada markets closed

Morgan Stanley Inst High Yield R6 (MSHYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.54+0.01 (+0.12%)
At close: 08:00PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.548.548.548.548.54-
Mar 27, 20248.538.538.538.538.53-
Mar 26, 20248.528.528.528.528.52-
Mar 25, 20248.538.538.538.538.53-
Mar 22, 20248.538.538.538.538.53-
Mar 21, 20248.538.538.538.538.53-
Mar 20, 20248.508.508.508.508.50-
Mar 19, 20248.498.498.498.498.49-
Mar 18, 20248.488.488.488.488.48-
Mar 15, 20248.478.478.478.478.47-
Mar 14, 20248.488.488.488.488.48-
Mar 13, 20248.498.498.498.498.49-
Mar 12, 20248.488.488.488.488.48-
Mar 11, 20248.488.488.488.488.48-
Mar 08, 20248.488.488.488.488.48-
Mar 07, 20248.478.478.478.478.47-
Mar 06, 20248.468.468.468.468.46-
Mar 05, 20248.458.458.458.458.45-
Mar 04, 20248.458.458.458.458.45-
Mar 01, 20248.488.488.488.488.48-
Feb 29, 20248.478.478.478.478.47-
Feb 28, 20248.468.468.468.468.46-
Feb 27, 20248.468.468.468.468.46-
Feb 26, 20248.478.478.478.478.47-
Feb 23, 20248.478.478.478.478.47-
Feb 22, 20248.468.468.468.468.46-
Feb 21, 20248.458.458.458.458.45-
Feb 20, 20248.458.458.458.458.45-
Feb 16, 20248.458.458.458.458.45-
Feb 15, 20248.468.468.468.468.46-
Feb 14, 20248.448.448.448.448.44-
Feb 13, 20248.438.438.438.438.43-
Feb 12, 20248.478.478.478.478.47-
Feb 09, 20248.468.468.468.468.46-
Feb 08, 20248.458.458.458.458.45-
Feb 07, 20248.448.448.448.448.44-
Feb 06, 20248.428.428.428.428.42-
Feb 05, 20248.418.418.418.418.41-
Feb 02, 20248.448.448.448.448.44-
Feb 02, 20240.048 Dividend
Feb 01, 20248.508.508.508.508.45-
Jan 31, 20248.498.498.498.498.44-
Jan 30, 20248.498.498.498.498.44-
Jan 29, 20248.498.498.498.498.44-
Jan 26, 20248.488.488.488.488.43-
Jan 25, 20248.468.468.468.468.41-
Jan 24, 20248.448.448.448.448.39-
Jan 23, 20248.438.438.438.438.38-
Jan 22, 20248.438.438.438.438.38-
Jan 19, 20248.418.418.418.418.36-
Jan 18, 20248.408.408.408.408.35-
Jan 17, 20248.418.418.418.418.36-
Jan 16, 20248.438.438.438.438.38-
Jan 12, 20248.448.448.448.448.39-
Jan 11, 20248.428.428.428.428.37-
Jan 10, 20248.418.418.418.418.36-
Jan 09, 20248.398.398.398.398.34-
Jan 08, 20248.388.388.388.388.33-
Jan 05, 20248.368.368.368.368.31-
Jan 04, 20248.368.368.368.368.31-
Jan 03, 20248.378.378.378.378.32-
Jan 02, 20248.398.398.398.398.34-
Dec 29, 20238.438.438.438.438.38-
Dec 28, 20238.428.428.428.428.37-
Dec 27, 20238.428.428.428.428.37-
Dec 26, 20238.408.408.408.408.35-
Dec 22, 20238.408.408.408.408.35-
Dec 21, 20238.388.388.388.388.33-
Dec 20, 20238.378.378.378.378.32-
Dec 19, 20238.358.358.358.358.30-
Dec 18, 20238.348.348.348.348.29-
Dec 15, 20238.338.338.338.338.28-
Dec 14, 20238.338.338.338.338.28-
Dec 13, 20238.248.248.248.248.19-
Dec 12, 20238.208.208.208.208.15-
Dec 11, 20238.188.188.188.188.13-
Dec 11, 20230.053 Dividend
Dec 08, 20238.248.248.248.248.14-
Dec 07, 20238.248.248.248.248.14-
Dec 06, 20238.248.248.248.248.14-
Dec 05, 20238.228.228.228.228.12-
Dec 04, 20238.208.208.208.208.10-
Dec 04, 20230.048 Dividend
Dec 01, 20238.248.248.248.248.09-
Nov 30, 20238.218.218.218.218.06-
Nov 29, 20238.208.208.208.208.05-
Nov 28, 20238.168.168.168.168.01-
Nov 27, 20238.158.158.158.158.00-
Nov 24, 20238.148.148.148.148.00-
Nov 22, 20238.148.148.148.148.00-
Nov 21, 20238.128.128.128.127.98-
Nov 20, 20238.118.118.118.117.97-
Nov 17, 20238.108.108.108.107.96-
Nov 16, 20238.098.098.098.097.95-
Nov 15, 20238.098.098.098.097.95-
Nov 14, 20238.108.108.108.107.96-
Nov 13, 20238.048.048.048.047.90-
Nov 10, 20238.038.038.038.037.89-
Nov 09, 20238.038.038.038.037.89-
Nov 08, 20238.048.048.048.047.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...