UK markets close in 7 hours 5 minutes

Morgan Stanley Inst High Yield C (MSHDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.38-0.01 (-0.12%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.388.388.388.388.38-
01 May 20248.398.398.398.398.39-
30 Apr 20248.398.398.398.398.39-
29 Apr 20248.408.408.408.408.40-
26 Apr 20248.388.388.388.388.38-
25 Apr 20248.368.368.368.368.36-
24 Apr 20248.398.398.398.398.39-
23 Apr 20248.398.398.398.398.39-
22 Apr 20248.368.368.368.368.36-
19 Apr 20248.358.358.358.358.35-
18 Apr 20248.348.348.348.348.34-
17 Apr 20248.358.358.358.358.35-
16 Apr 20248.358.358.358.358.35-
15 Apr 20248.388.388.388.388.38-
12 Apr 20248.408.408.408.408.40-
11 Apr 20248.408.408.408.408.40-
10 Apr 20248.428.428.428.428.42-
09 Apr 20248.468.468.468.468.46-
08 Apr 20248.448.448.448.448.44-
05 Apr 20248.448.448.448.448.44-
04 Apr 20248.458.458.458.458.45-
03 Apr 20248.448.448.448.448.44-
02 Apr 20248.448.448.448.448.44-
02 Apr 20240.04 Dividend
01 Apr 20248.498.498.498.498.45-
28 Mar 20248.508.508.508.508.46-
27 Mar 20248.508.508.508.508.46-
26 Mar 20248.498.498.498.498.45-
25 Mar 20248.498.498.498.498.45-
22 Mar 20248.508.508.508.508.46-
21 Mar 20248.498.498.498.498.45-
20 Mar 20248.478.478.478.478.43-
19 Mar 20248.468.468.468.468.42-
18 Mar 20248.448.448.448.448.40-
15 Mar 20248.448.448.448.448.40-
14 Mar 20248.448.448.448.448.40-
13 Mar 20248.468.468.468.468.42-
12 Mar 20248.458.458.458.458.41-
11 Mar 20248.458.458.458.458.41-
08 Mar 20248.458.458.458.458.41-
07 Mar 20248.448.448.448.448.40-
06 Mar 20248.438.438.438.438.39-
05 Mar 20248.428.428.428.428.38-
04 Mar 20248.428.428.428.428.38-
04 Mar 20240.04 Dividend
01 Mar 20248.458.458.458.458.37-
29 Feb 20248.438.438.438.438.35-
28 Feb 20248.428.428.428.428.34-
27 Feb 20248.438.438.438.438.35-
26 Feb 20248.438.438.438.438.35-
23 Feb 20248.448.448.448.448.36-
22 Feb 20248.438.438.438.438.35-
21 Feb 20248.418.418.418.418.33-
20 Feb 20248.418.418.418.418.33-
16 Feb 20248.418.418.418.418.33-
15 Feb 20248.428.428.428.428.34-
14 Feb 20248.418.418.418.418.33-
13 Feb 20248.408.408.408.408.32-
12 Feb 20248.438.438.438.438.35-
09 Feb 20248.438.438.438.438.35-
08 Feb 20248.428.428.428.428.34-
07 Feb 20248.418.418.418.418.33-
06 Feb 20248.398.398.398.398.31-
05 Feb 20248.388.388.388.388.30-
02 Feb 20248.418.418.418.418.33-
02 Feb 20240.04 Dividend
01 Feb 20248.478.478.478.478.35-
31 Jan 20248.458.458.458.458.33-
30 Jan 20248.458.458.458.458.33-
29 Jan 20248.458.458.458.458.33-
26 Jan 20248.448.448.448.448.32-
25 Jan 20248.428.428.428.428.30-
24 Jan 20248.408.408.408.408.28-
23 Jan 20248.398.398.398.398.27-
22 Jan 20248.398.398.398.398.27-
19 Jan 20248.378.378.378.378.25-
18 Jan 20248.378.378.378.378.25-
17 Jan 20248.388.388.388.388.26-
16 Jan 20248.408.408.408.408.28-
12 Jan 20248.408.408.408.408.28-
11 Jan 20248.388.388.388.388.26-
10 Jan 20248.388.388.388.388.26-
09 Jan 20248.368.368.368.368.24-
08 Jan 20248.358.358.358.358.23-
05 Jan 20248.338.338.338.338.21-
04 Jan 20248.338.338.338.338.21-
03 Jan 20248.348.348.348.348.22-
02 Jan 20248.368.368.368.368.24-
29 Dec 20238.408.408.408.408.28-
28 Dec 20238.408.408.408.408.28-
27 Dec 20238.398.398.398.398.27-
26 Dec 20238.378.378.378.378.25-
22 Dec 20238.378.378.378.378.25-
21 Dec 20238.358.358.358.358.23-
20 Dec 20238.358.358.358.358.23-
19 Dec 20238.328.328.328.328.20-
18 Dec 20238.318.318.318.318.19-
15 Dec 20238.318.318.318.318.19-
14 Dec 20238.318.318.318.318.19-
13 Dec 20238.228.228.228.228.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...