Canada markets close in 3 hours 10 minutes

Morgan Stanley Inst High Yield L (MSYLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.40-0.02 (-0.24%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024------
Apr 15, 20248.408.408.408.408.40-
Apr 12, 20248.428.428.428.428.42-
Apr 11, 20248.428.428.428.428.42-
Apr 10, 20248.448.448.448.448.44-
Apr 09, 20248.488.488.488.488.48-
Apr 08, 20248.478.478.478.478.47-
Apr 05, 20248.468.468.468.468.46-
Apr 04, 20248.478.478.478.478.47-
Apr 03, 20248.468.468.468.468.46-
Apr 02, 20248.468.468.468.468.46-
Apr 01, 20248.528.528.528.528.52-
Mar 28, 20248.538.538.538.538.53-
Mar 27, 20248.528.528.528.528.52-
Mar 26, 20248.518.518.518.518.51-
Mar 25, 20248.518.518.518.518.51-
Mar 22, 20248.528.528.528.528.52-
Mar 21, 20248.518.518.518.518.51-
Mar 20, 20248.498.498.498.498.49-
Mar 19, 20248.488.488.488.488.48-
Mar 18, 20248.468.468.468.468.46-
Mar 15, 20248.468.468.468.468.46-
Mar 14, 20248.478.478.478.478.47-
Mar 13, 20248.488.488.488.488.48-
Mar 12, 20248.478.478.478.478.47-
Mar 11, 20248.478.478.478.478.47-
Mar 08, 20248.478.478.478.478.47-
Mar 07, 20248.468.468.468.468.46-
Mar 06, 20248.458.458.458.458.45-
Mar 05, 20248.448.448.448.448.44-
Mar 04, 20248.448.448.448.448.44-
Mar 04, 20240.043 Dividend
Mar 01, 20248.478.478.478.478.43-
Feb 29, 20248.458.458.458.458.41-
Feb 28, 20248.448.448.448.448.40-
Feb 27, 20248.458.458.458.458.41-
Feb 26, 20248.468.468.468.468.42-
Feb 23, 20248.468.468.468.468.42-
Feb 22, 20248.458.458.458.458.41-
Feb 21, 20248.448.448.448.448.40-
Feb 20, 20248.448.448.448.448.40-
Feb 16, 20248.438.438.438.438.39-
Feb 15, 20248.448.448.448.448.40-
Feb 14, 20248.438.438.438.438.39-
Feb 13, 20248.428.428.428.428.38-
Feb 12, 20248.468.468.468.468.42-
Feb 09, 20248.458.458.458.458.41-
Feb 08, 20248.448.448.448.448.40-
Feb 07, 20248.438.438.438.438.39-
Feb 06, 20248.428.428.428.428.38-
Feb 05, 20248.408.408.408.408.36-
Feb 02, 20248.438.438.438.438.39-
Feb 02, 20240.043 Dividend
Feb 01, 20248.498.498.498.498.40-
Jan 31, 20248.478.478.478.478.38-
Jan 30, 20248.488.488.488.488.39-
Jan 29, 20248.478.478.478.478.38-
Jan 26, 20248.468.468.468.468.37-
Jan 25, 20248.458.458.458.458.36-
Jan 24, 20248.438.438.438.438.34-
Jan 23, 20248.418.418.418.418.32-
Jan 22, 20248.418.418.418.418.32-
Jan 19, 20248.408.408.408.408.32-
Jan 18, 20248.398.398.398.398.31-
Jan 17, 20248.408.408.408.408.32-
Jan 16, 20248.428.428.428.428.33-
Jan 12, 20248.438.438.438.438.34-
Jan 11, 20248.408.408.408.408.32-
Jan 10, 20248.408.408.408.408.32-
Jan 09, 20248.388.388.388.388.30-
Jan 08, 20248.378.378.378.378.29-
Jan 05, 20248.358.358.358.358.27-
Jan 04, 20248.358.358.358.358.27-
Jan 03, 20248.368.368.368.368.28-
Jan 02, 20248.388.388.388.388.30-
Dec 29, 20238.428.428.428.428.33-
Dec 28, 20238.428.428.428.428.33-
Dec 27, 20238.418.418.418.418.32-
Dec 26, 20238.398.398.398.398.31-
Dec 22, 20238.398.398.398.398.31-
Dec 21, 20238.378.378.378.378.29-
Dec 20, 20238.368.368.368.368.28-
Dec 19, 20238.348.348.348.348.26-
Dec 18, 20238.338.338.338.338.25-
Dec 15, 20238.328.328.328.328.24-
Dec 14, 20238.328.328.328.328.24-
Dec 13, 20238.238.238.238.238.15-
Dec 12, 20238.198.198.198.198.11-
Dec 11, 20238.188.188.188.188.10-
Dec 11, 20230.048 Dividend
Dec 08, 20238.228.228.228.228.09-
Dec 07, 20238.238.238.238.238.10-
Dec 06, 20238.238.238.238.238.10-
Dec 05, 20238.218.218.218.218.08-
Dec 04, 20238.198.198.198.198.06-
Dec 04, 20230.044 Dividend
Dec 01, 20238.238.238.238.238.06-
Nov 30, 20238.208.208.208.208.03-
Nov 29, 20238.198.198.198.198.02-
Nov 28, 20238.158.158.158.157.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...