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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20208.798.798.798.798.79-
Jun. 01, 20208.768.768.768.768.76-
May 29, 20208.738.738.738.738.73-
May 28, 20208.728.728.728.728.72-
May 27, 20208.678.678.678.678.67-
May 26, 20208.638.638.638.638.63-
May 22, 20208.558.558.558.558.55-
May 21, 20208.538.538.538.538.53-
May 20, 20208.488.488.488.488.48-
May 19, 20208.438.438.438.438.43-
May 18, 20208.418.418.418.418.41-
May 15, 20208.338.338.338.338.33-
May 14, 20208.338.338.338.338.33-
May 13, 20208.368.368.368.368.36-
May 12, 20208.398.398.398.398.39-
May 11, 20208.378.378.378.378.37-
May 08, 20208.378.378.378.378.37-
May 07, 20208.358.358.358.358.35-
May 06, 20208.338.338.338.338.33-
May 05, 20208.318.318.318.318.31-
May 04, 20208.278.278.278.278.27-
May 04, 20200.044 Dividend
May 01, 20208.328.328.328.328.28-
Apr. 30, 20208.348.348.348.348.30-
Apr. 29, 20208.328.328.328.328.28-
Apr. 28, 20208.308.308.308.308.26-
Apr. 27, 20208.298.298.298.298.25-
Apr. 24, 20208.338.338.338.338.29-
Apr. 23, 20208.368.368.368.368.32-
Apr. 22, 20208.378.378.378.378.33-
Apr. 21, 20208.368.368.368.368.32-
Apr. 20, 20208.448.448.448.448.40-
Apr. 17, 20208.468.468.468.468.42-
Apr. 16, 20208.398.398.398.398.35-
Apr. 15, 20208.388.388.388.388.34-
Apr. 14, 20208.408.408.408.408.36-
Apr. 13, 20208.328.328.328.328.28-
Apr. 09, 20208.198.198.198.198.15-
Apr. 08, 20208.018.018.018.017.97-
Apr. 07, 20208.008.008.008.007.96-
Apr. 06, 20207.917.917.917.917.87-
Apr. 03, 20207.927.927.927.927.88-
Apr. 02, 20208.028.028.028.027.98-
Apr. 02, 20200.046 Dividend
Apr. 01, 20208.108.108.108.108.01-
Mar. 31, 20208.178.178.178.178.08-
Mar. 30, 20208.128.128.128.128.03-
Mar. 27, 20208.068.068.068.067.97-
Mar. 26, 20207.967.967.967.967.87-
Mar. 25, 20207.817.817.817.817.72-
Mar. 24, 20207.767.767.767.767.68-
Mar. 23, 20207.757.757.757.757.67-
Mar. 20, 20207.967.967.967.967.87-
Mar. 19, 20208.038.038.038.037.94-
Mar. 18, 20208.288.288.288.288.19-
Mar. 17, 20208.558.558.558.558.46-
Mar. 16, 20208.668.668.668.668.57-
Mar. 13, 20208.908.908.908.908.80-
Mar. 12, 20208.948.948.948.948.84-
Mar. 11, 20209.189.189.189.189.08-
Mar. 10, 20209.289.289.289.289.18-
Mar. 09, 20209.309.309.309.309.20-
Mar. 06, 20209.579.579.579.579.47-
Mar. 05, 20209.699.699.699.699.58-
Mar. 04, 20209.739.739.739.739.62-
Mar. 03, 20209.709.709.709.709.59-
Mar. 03, 20200.045 Dividend
Mar. 02, 20209.709.709.709.709.55-
Feb. 28, 20209.689.689.689.689.53-
Feb. 27, 20209.749.749.749.749.59-
Feb. 26, 20209.829.829.829.829.67-
Feb. 25, 20209.849.849.849.849.69-
Feb. 24, 20209.859.859.859.859.70-
Feb. 21, 20209.909.909.909.909.75-
Feb. 20, 20209.909.909.909.909.75-
Feb. 19, 20209.919.919.919.919.76-
Feb. 18, 20209.909.909.909.909.75-
Feb. 14, 20209.909.909.909.909.75-
Feb. 13, 20209.909.909.909.909.75-
Feb. 12, 20209.899.899.899.899.74-
Feb. 11, 20209.899.899.899.899.74-
Feb. 10, 20209.879.879.879.879.72-
Feb. 07, 20209.879.879.879.879.72-
Feb. 06, 20209.869.869.869.869.71-
Feb. 05, 20209.849.849.849.849.69-
Feb. 04, 20209.839.839.839.839.68-
Feb. 04, 20200.045 Dividend
Feb. 03, 20209.869.869.869.869.66-
Jan. 31, 20209.869.869.869.869.66-
Jan. 30, 20209.869.869.869.869.66-
Jan. 29, 20209.889.889.889.889.68-
Jan. 28, 20209.879.879.879.879.67-
Jan. 27, 20209.849.849.849.849.64-
Jan. 24, 20209.909.909.909.909.70-
Jan. 23, 20209.929.929.929.929.72-
Jan. 22, 20209.939.939.939.939.73-
Jan. 21, 20209.949.949.949.949.74-
Jan. 17, 20209.949.949.949.949.74-
Jan. 16, 20209.939.939.939.939.73-
Jan. 15, 20209.929.929.929.929.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...