MSYLX - Morgan Stanley Institutional Fund Trust High Yield Portfolio Class L

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20199.659.659.659.659.65-
Aug 16, 20199.639.639.639.639.63-
Aug 15, 20199.629.629.629.629.62-
Aug 14, 20199.629.629.629.629.62-
Aug 13, 20199.669.669.669.669.66-
Aug 12, 20199.659.659.659.659.65-
Aug 09, 20199.659.659.659.659.65-
Aug 08, 20199.679.679.679.679.67-
Aug 07, 20199.649.649.649.649.64-
Aug 06, 20199.659.659.659.659.65-
Aug 05, 20199.659.659.659.659.65-
Aug 02, 20199.709.709.709.709.70-
Aug 02, 20190.045 Dividend
Aug 01, 20199.769.769.769.769.72-
Jul 31, 20199.779.779.779.779.72-
Jul 30, 20199.769.769.769.769.72-
Jul 29, 20199.779.779.779.779.72-
Jul 26, 20199.779.779.779.779.72-
Jul 25, 20199.769.769.769.769.72-
Jul 24, 20199.759.759.759.759.71-
Jul 23, 20199.759.759.759.759.71-
Jul 22, 20199.749.749.749.749.70-
Jul 19, 20199.749.749.749.749.70-
Jul 18, 20199.749.749.749.749.70-
Jul 17, 20199.769.769.769.769.72-
Jul 16, 20199.779.779.779.779.72-
Jul 15, 20199.769.769.769.769.72-
Jul 12, 20199.769.769.769.769.72-
Jul 11, 20199.769.769.769.769.72-
Jul 10, 20199.769.769.769.769.72-
Jul 09, 20199.759.759.759.759.71-
Jul 08, 20199.769.769.769.769.72-
Jul 05, 20199.769.769.769.769.72-
Jul 03, 20199.769.769.769.769.72-
Jul 02, 20199.759.759.759.759.71-
Jul 02, 20190.045 Dividend
Jul 01, 20199.809.809.809.809.71-
Jun 28, 20199.799.799.799.799.70-
Jun 27, 20199.789.789.789.789.69-
Jun 26, 20199.789.789.789.789.69-
Jun 25, 20199.799.799.799.799.70-
Jun 24, 20199.809.809.809.809.71-
Jun 21, 20199.809.809.809.809.71-
Jun 20, 20199.789.789.789.789.69-
Jun 19, 20199.759.759.759.759.66-
Jun 18, 20199.749.749.749.749.65-
Jun 17, 20199.719.719.719.719.62-
Jun 14, 20199.729.729.729.729.63-
Jun 13, 20199.719.719.719.719.62-
Jun 12, 20199.719.719.719.719.62-
Jun 11, 20199.719.719.719.719.62-
Jun 10, 20199.709.709.709.709.61-
Jun 07, 20199.689.689.689.689.59-
Jun 06, 20199.659.659.659.659.56-
Jun 05, 20199.659.659.659.659.56-
Jun 04, 20199.649.649.649.649.55-
Jun 04, 20190.045 Dividend
Jun 03, 20199.659.659.659.659.52-
May 31, 20199.659.659.659.659.52-
May 30, 20199.699.699.699.699.56-
May 29, 20199.689.689.689.689.55-
May 28, 20199.719.719.719.719.58-
May 24, 20199.719.719.719.719.58-
May 23, 20199.719.719.719.719.58-
May 22, 20199.739.739.739.739.60-
May 21, 20199.749.749.749.749.61-
May 20, 20199.729.729.729.729.59-
May 17, 20199.739.739.739.739.60-
May 16, 20199.729.729.729.729.59-
May 15, 20199.719.719.719.719.58-
May 14, 20199.719.719.719.719.58-
May 13, 20199.699.699.699.699.56-
May 10, 20199.739.739.739.739.60-
May 09, 20199.739.739.739.739.60-
May 08, 20199.759.759.759.759.62-
May 07, 20199.759.759.759.759.62-
May 06, 20199.759.759.759.759.62-
May 03, 20199.779.779.779.779.64-
May 02, 20199.769.769.769.769.63-
May 02, 20190.048 Dividend
May 01, 20199.829.829.829.829.64-
Apr 30, 20199.829.829.829.829.64-
Apr 29, 20199.829.829.829.829.64-
Apr 26, 20199.819.819.819.819.63-
Apr 25, 20199.809.809.809.809.62-
Apr 24, 20199.809.809.809.809.62-
Apr 23, 20199.799.799.799.799.61-
Apr 22, 20199.789.789.789.789.60-
Apr 18, 20199.789.789.789.789.60-
Apr 17, 20199.789.789.789.789.60-
Apr 16, 20199.789.789.789.789.60-
Apr 15, 20199.779.779.779.779.59-
Apr 12, 20199.779.779.779.779.59-
Apr 11, 20199.749.749.749.749.56-
Apr 10, 20199.739.739.739.739.55-
Apr 09, 20199.729.729.729.729.54-
Apr 08, 20199.719.719.719.719.53-
Apr 05, 20199.719.719.719.719.53-
Apr 04, 20199.689.689.689.689.50-
Apr 03, 20199.689.689.689.689.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...