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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20199.749.749.749.749.74-
Oct. 17, 20199.739.739.739.739.73-
Oct. 16, 20199.729.729.729.729.72-
Oct. 15, 20199.719.719.719.719.71-
Oct. 14, 20199.709.709.709.709.70-
Oct. 11, 20199.699.699.699.699.69-
Oct. 10, 20199.689.689.689.689.68-
Oct. 09, 20199.679.679.679.679.67-
Oct. 08, 20199.679.679.679.679.67-
Oct. 07, 20199.689.689.689.689.68-
Oct. 04, 20199.689.689.689.689.68-
Oct. 03, 20199.669.669.669.669.66-
Oct. 02, 20199.689.689.689.689.68-
Oct. 02, 20190.045 Dividend
Oct. 01, 20199.769.769.769.769.72-
Sep. 30, 20199.769.769.769.769.72-
Sep. 27, 20199.769.769.769.769.72-
Sep. 26, 20199.769.769.769.769.72-
Sep. 25, 20199.769.769.769.769.72-
Sep. 24, 20199.789.789.789.789.73-
Sep. 23, 20199.779.779.779.779.72-
Sep. 20, 20199.779.779.779.779.72-
Sep. 19, 20199.779.779.779.779.72-
Sep. 18, 20199.779.779.779.779.72-
Sep. 17, 20199.779.779.779.779.72-
Sep. 16, 20199.769.769.769.769.72-
Sep. 13, 20199.739.739.739.739.69-
Sep. 12, 20199.739.739.739.739.69-
Sep. 11, 20199.739.739.739.739.69-
Sep. 10, 20199.739.739.739.739.69-
Sep. 09, 20199.729.729.729.729.68-
Sep. 06, 20199.729.729.729.729.68-
Sep. 05, 20199.709.709.709.709.66-
Sep. 04, 20199.699.699.699.699.65-
Sep. 04, 20190.045 Dividend
Sep. 03, 20199.739.739.739.739.64-
Aug. 30, 20199.749.749.749.749.65-
Aug. 29, 20199.739.739.739.739.64-
Aug. 28, 20199.719.719.719.719.62-
Aug. 27, 20199.719.719.719.719.62-
Aug. 26, 20199.699.699.699.699.60-
Aug. 23, 20199.699.699.699.699.60-
Aug. 22, 20199.709.709.709.709.61-
Aug. 21, 20199.699.699.699.699.60-
Aug. 20, 20199.669.669.669.669.57-
Aug. 19, 20199.659.659.659.659.56-
Aug. 16, 20199.639.639.639.639.54-
Aug. 15, 20199.629.629.629.629.53-
Aug. 14, 20199.629.629.629.629.53-
Aug. 13, 20199.669.669.669.669.57-
Aug. 12, 20199.659.659.659.659.56-
Aug. 09, 20199.659.659.659.659.56-
Aug. 08, 20199.679.679.679.679.58-
Aug. 07, 20199.649.649.649.649.55-
Aug. 06, 20199.659.659.659.659.56-
Aug. 05, 20199.659.659.659.659.56-
Aug. 02, 20199.709.709.709.709.61-
Aug. 02, 20190.045 Dividend
Aug. 01, 20199.769.769.769.769.63-
Jul. 31, 20199.779.779.779.779.64-
Jul. 30, 20199.769.769.769.769.63-
Jul. 29, 20199.779.779.779.779.64-
Jul. 26, 20199.779.779.779.779.64-
Jul. 25, 20199.769.769.769.769.63-
Jul. 24, 20199.759.759.759.759.62-
Jul. 23, 20199.759.759.759.759.62-
Jul. 22, 20199.749.749.749.749.61-
Jul. 19, 20199.749.749.749.749.61-
Jul. 18, 20199.749.749.749.749.61-
Jul. 17, 20199.769.769.769.769.63-
Jul. 16, 20199.779.779.779.779.64-
Jul. 15, 20199.769.769.769.769.63-
Jul. 12, 20199.769.769.769.769.63-
Jul. 11, 20199.769.769.769.769.63-
Jul. 10, 20199.769.769.769.769.63-
Jul. 09, 20199.759.759.759.759.62-
Jul. 08, 20199.769.769.769.769.63-
Jul. 05, 20199.769.769.769.769.63-
Jul. 03, 20199.769.769.769.769.63-
Jul. 02, 20199.759.759.759.759.62-
Jul. 02, 20190.045 Dividend
Jul. 01, 20199.809.809.809.809.62-
Jun. 28, 20199.799.799.799.799.61-
Jun. 27, 20199.789.789.789.789.60-
Jun. 26, 20199.789.789.789.789.60-
Jun. 25, 20199.799.799.799.799.61-
Jun. 24, 20199.809.809.809.809.62-
Jun. 21, 20199.809.809.809.809.62-
Jun. 20, 20199.789.789.789.789.60-
Jun. 19, 20199.759.759.759.759.57-
Jun. 18, 20199.749.749.749.749.56-
Jun. 17, 20199.719.719.719.719.53-
Jun. 14, 20199.729.729.729.729.54-
Jun. 13, 20199.719.719.719.719.53-
Jun. 12, 20199.719.719.719.719.53-
Jun. 11, 20199.719.719.719.719.53-
Jun. 10, 20199.709.709.709.709.52-
Jun. 07, 20199.689.689.689.689.50-
Jun. 06, 20199.659.659.659.659.47-
Jun. 05, 20199.659.659.659.659.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...