Nasdaq - Delayed Quote USD

Morgan Stanley Inst High Yield I (MSYIX)

8.37 -0.01 (-0.12%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 8.37 8.37 8.37 8.37 8.37 -
Apr 17, 2024 8.38 8.38 8.38 8.38 8.38 -
Apr 16, 2024 8.38 8.38 8.38 8.38 8.38 -
Apr 15, 2024 8.41 8.41 8.41 8.41 8.41 -
Apr 12, 2024 8.42 8.42 8.42 8.42 8.42 -
Apr 11, 2024 8.43 8.43 8.43 8.43 8.43 -
Apr 10, 2024 8.45 8.45 8.45 8.45 8.45 -
Apr 9, 2024 8.48 8.48 8.48 8.48 8.48 -
Apr 8, 2024 8.47 8.47 8.47 8.47 8.47 -
Apr 5, 2024 8.47 8.47 8.47 8.47 8.47 -
Apr 4, 2024 8.47 8.47 8.47 8.47 8.47 -
Apr 3, 2024 8.47 8.47 8.47 8.47 8.47 -
Apr 2, 2024 8.46 8.46 8.46 8.46 8.46 -
Apr 1, 2024 8.52 8.52 8.52 8.52 8.52 -
Mar 28, 2024 8.54 8.54 8.54 8.54 8.54 -
Mar 27, 2024 8.53 8.53 8.53 8.53 8.53 -
Mar 26, 2024 8.52 8.52 8.52 8.52 8.52 -
Mar 25, 2024 8.52 8.52 8.52 8.52 8.52 -
Mar 22, 2024 8.53 8.53 8.53 8.53 8.53 -
Mar 21, 2024 8.52 8.52 8.52 8.52 8.52 -
Mar 20, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 19, 2024 8.48 8.48 8.48 8.48 8.48 -
Mar 18, 2024 8.47 8.47 8.47 8.47 8.47 -
Mar 15, 2024 8.47 8.47 8.47 8.47 8.47 -
Mar 14, 2024 8.47 8.47 8.47 8.47 8.47 -
Mar 13, 2024 8.48 8.48 8.48 8.48 8.48 -
Mar 12, 2024 8.48 8.48 8.48 8.48 8.48 -
Mar 11, 2024 8.47 8.47 8.47 8.47 8.47 -
Mar 8, 2024 8.48 8.48 8.48 8.48 8.48 -
Mar 7, 2024 8.46 8.46 8.46 8.46 8.46 -
Mar 6, 2024 8.45 8.45 8.45 8.45 8.45 -
Mar 5, 2024 8.44 8.44 8.44 8.44 8.44 -
Mar 4, 2024 0.05 Dividend
Mar 4, 2024 8.44 8.44 8.44 8.44 8.44 -
Mar 1, 2024 8.48 8.48 8.48 8.48 8.43 -
Feb 29, 2024 8.46 8.46 8.46 8.46 8.41 -
Feb 28, 2024 8.45 8.45 8.45 8.45 8.40 -
Feb 27, 2024 8.46 8.46 8.46 8.46 8.41 -
Feb 26, 2024 8.46 8.46 8.46 8.46 8.41 -
Feb 23, 2024 8.47 8.47 8.47 8.47 8.42 -
Feb 22, 2024 8.46 8.46 8.46 8.46 8.41 -
Feb 21, 2024 8.44 8.44 8.44 8.44 8.39 -
Feb 20, 2024 8.44 8.44 8.44 8.44 8.39 -
Feb 16, 2024 8.44 8.44 8.44 8.44 8.39 -
Feb 15, 2024 8.45 8.45 8.45 8.45 8.40 -
Feb 14, 2024 8.43 8.43 8.43 8.43 8.38 -
Feb 13, 2024 8.43 8.43 8.43 8.43 8.38 -
Feb 12, 2024 8.46 8.46 8.46 8.46 8.41 -
Feb 9, 2024 8.46 8.46 8.46 8.46 8.41 -
Feb 8, 2024 8.45 8.45 8.45 8.45 8.40 -
Feb 7, 2024 8.44 8.44 8.44 8.44 8.39 -
Feb 6, 2024 8.42 8.42 8.42 8.42 8.37 -
Feb 5, 2024 8.40 8.40 8.40 8.40 8.35 -
Feb 2, 2024 0.05 Dividend
Feb 2, 2024 8.43 8.43 8.43 8.43 8.38 -
Feb 1, 2024 8.50 8.50 8.50 8.50 8.40 -
Jan 31, 2024 8.48 8.48 8.48 8.48 8.38 -
Jan 30, 2024 8.48 8.48 8.48 8.48 8.38 -
Jan 29, 2024 8.48 8.48 8.48 8.48 8.38 -
Jan 26, 2024 8.47 8.47 8.47 8.47 8.37 -
Jan 25, 2024 8.45 8.45 8.45 8.45 8.35 -
Jan 24, 2024 8.43 8.43 8.43 8.43 8.33 -
Jan 23, 2024 8.42 8.42 8.42 8.42 8.33 -
Jan 22, 2024 8.42 8.42 8.42 8.42 8.33 -
Jan 19, 2024 8.40 8.40 8.40 8.40 8.31 -
Jan 18, 2024 8.40 8.40 8.40 8.40 8.31 -
Jan 17, 2024 8.41 8.41 8.41 8.41 8.32 -
Jan 16, 2024 8.43 8.43 8.43 8.43 8.33 -
Jan 12, 2024 8.43 8.43 8.43 8.43 8.33 -
Jan 11, 2024 8.41 8.41 8.41 8.41 8.32 -
Jan 10, 2024 8.40 8.40 8.40 8.40 8.31 -
Jan 9, 2024 8.38 8.38 8.38 8.38 8.29 -
Jan 8, 2024 8.38 8.38 8.38 8.38 8.29 -
Jan 5, 2024 8.36 8.36 8.36 8.36 8.27 -
Jan 4, 2024 8.35 8.35 8.35 8.35 8.26 -
Jan 3, 2024 8.36 8.36 8.36 8.36 8.27 -
Jan 2, 2024 8.39 8.39 8.39 8.39 8.30 -
Dec 29, 2023 8.42 8.42 8.42 8.42 8.33 -
Dec 28, 2023 8.42 8.42 8.42 8.42 8.33 -
Dec 27, 2023 8.42 8.42 8.42 8.42 8.33 -
Dec 26, 2023 8.39 8.39 8.39 8.39 8.30 -
Dec 22, 2023 8.39 8.39 8.39 8.39 8.30 -
Dec 21, 2023 8.37 8.37 8.37 8.37 8.28 -
Dec 20, 2023 8.37 8.37 8.37 8.37 8.28 -
Dec 19, 2023 8.34 8.34 8.34 8.34 8.25 -
Dec 18, 2023 8.33 8.33 8.33 8.33 8.24 -
Dec 15, 2023 8.32 8.32 8.32 8.32 8.23 -
Dec 14, 2023 8.32 8.32 8.32 8.32 8.23 -
Dec 13, 2023 8.23 8.23 8.23 8.23 8.14 -
Dec 12, 2023 8.19 8.19 8.19 8.19 8.10 -
Dec 11, 2023 0.05 Dividend
Dec 11, 2023 8.18 8.18 8.18 8.18 8.09 -
Dec 8, 2023 8.23 8.23 8.23 8.23 8.08 -
Dec 7, 2023 8.24 8.24 8.24 8.24 8.09 -
Dec 6, 2023 8.23 8.23 8.23 8.23 8.08 -
Dec 5, 2023 8.22 8.22 8.22 8.22 8.07 -
Dec 4, 2023 0.05 Dividend
Dec 4, 2023 8.19 8.19 8.19 8.19 8.05 -
Dec 1, 2023 8.24 8.24 8.24 8.24 8.05 -
Nov 30, 2023 8.20 8.20 8.20 8.20 8.01 -
Nov 29, 2023 8.20 8.20 8.20 8.20 8.01 -
Nov 28, 2023 8.15 8.15 8.15 8.15 7.96 -
Nov 27, 2023 8.15 8.15 8.15 8.15 7.96 -
Nov 24, 2023 8.13 8.13 8.13 8.13 7.94 -
Nov 22, 2023 8.13 8.13 8.13 8.13 7.94 -
Nov 21, 2023 8.12 8.12 8.12 8.12 7.93 -
Nov 20, 2023 8.11 8.11 8.11 8.11 7.92 -
Nov 17, 2023 8.10 8.10 8.10 8.10 7.91 -
Nov 16, 2023 8.09 8.09 8.09 8.09 7.90 -
Nov 15, 2023 8.09 8.09 8.09 8.09 7.90 -
Nov 14, 2023 8.09 8.09 8.09 8.09 7.90 -
Nov 13, 2023 8.03 8.03 8.03 8.03 7.84 -
Nov 10, 2023 8.03 8.03 8.03 8.03 7.84 -
Nov 9, 2023 8.02 8.02 8.02 8.02 7.83 -
Nov 8, 2023 8.04 8.04 8.04 8.04 7.85 -
Nov 7, 2023 8.03 8.03 8.03 8.03 7.84 -
Nov 6, 2023 8.04 8.04 8.04 8.04 7.85 -
Nov 3, 2023 8.01 8.01 8.01 8.01 7.82 -
Nov 2, 2023 0.05 Dividend
Nov 2, 2023 7.95 7.95 7.95 7.95 7.76 -
Nov 1, 2023 7.92 7.92 7.92 7.92 7.69 -
Oct 31, 2023 7.91 7.91 7.91 7.91 7.68 -
Oct 30, 2023 7.89 7.89 7.89 7.89 7.66 -
Oct 27, 2023 7.88 7.88 7.88 7.88 7.65 -
Oct 26, 2023 7.88 7.88 7.88 7.88 7.65 -
Oct 25, 2023 7.89 7.89 7.89 7.89 7.66 -
Oct 24, 2023 7.90 7.90 7.90 7.90 7.67 -
Oct 23, 2023 7.88 7.88 7.88 7.88 7.65 -
Oct 20, 2023 7.87 7.87 7.87 7.87 7.64 -
Oct 19, 2023 7.88 7.88 7.88 7.88 7.65 -
Oct 18, 2023 7.90 7.90 7.90 7.90 7.67 -
Oct 17, 2023 7.92 7.92 7.92 7.92 7.69 -
Oct 16, 2023 7.95 7.95 7.95 7.95 7.72 -
Oct 13, 2023 7.96 7.96 7.96 7.96 7.73 -
Oct 12, 2023 7.96 7.96 7.96 7.96 7.73 -
Oct 11, 2023 7.98 7.98 7.98 7.98 7.75 -
Oct 10, 2023 7.98 7.98 7.98 7.98 7.75 -
Oct 9, 2023 7.92 7.92 7.92 7.92 7.69 -
Oct 6, 2023 7.92 7.92 7.92 7.92 7.69 -
Oct 5, 2023 7.93 7.93 7.93 7.93 7.70 -
Oct 4, 2023 7.93 7.93 7.93 7.93 7.70 -
Oct 3, 2023 0.05 Dividend
Oct 3, 2023 7.94 7.94 7.94 7.94 7.71 -
Oct 2, 2023 8.05 8.05 8.05 8.05 7.77 -
Sep 29, 2023 8.09 8.09 8.09 8.09 7.81 -
Sep 28, 2023 8.07 8.07 8.07 8.07 7.79 -
Sep 27, 2023 8.07 8.07 8.07 8.07 7.79 -
Sep 26, 2023 8.09 8.09 8.09 8.09 7.81 -
Sep 25, 2023 8.11 8.11 8.11 8.11 7.83 -
Sep 22, 2023 8.13 8.13 8.13 8.13 7.84 -
Sep 21, 2023 8.12 8.12 8.12 8.12 7.84 -
Sep 20, 2023 8.17 8.17 8.17 8.17 7.88 -
Sep 19, 2023 8.16 8.16 8.16 8.16 7.87 -
Sep 18, 2023 8.17 8.17 8.17 8.17 7.88 -
Sep 15, 2023 8.18 8.18 8.18 8.18 7.89 -
Sep 14, 2023 8.19 8.19 8.19 8.19 7.90 -
Sep 13, 2023 8.17 8.17 8.17 8.17 7.88 -
Sep 12, 2023 8.16 8.16 8.16 8.16 7.87 -
Sep 11, 2023 8.17 8.17 8.17 8.17 7.88 -
Sep 8, 2023 8.17 8.17 8.17 8.17 7.88 -
Sep 7, 2023 8.16 8.16 8.16 8.16 7.87 -
Sep 6, 2023 8.16 8.16 8.16 8.16 7.87 -
Sep 5, 2023 0.05 Dividend
Sep 5, 2023 8.18 8.18 8.18 8.18 7.89 -
Sep 1, 2023 8.25 8.25 8.25 8.25 7.91 -
Aug 31, 2023 8.24 8.24 8.24 8.24 7.90 -
Aug 30, 2023 8.23 8.23 8.23 8.23 7.90 -
Aug 29, 2023 8.21 8.21 8.21 8.21 7.88 -
Aug 28, 2023 8.19 8.19 8.19 8.19 7.86 -
Aug 25, 2023 8.17 8.17 8.17 8.17 7.84 -
Aug 24, 2023 8.17 8.17 8.17 8.17 7.84 -
Aug 23, 2023 8.17 8.17 8.17 8.17 7.84 -
Aug 22, 2023 8.14 8.14 8.14 8.14 7.81 -
Aug 21, 2023 8.13 8.13 8.13 8.13 7.80 -
Aug 18, 2023 8.13 8.13 8.13 8.13 7.80 -
Aug 17, 2023 8.14 8.14 8.14 8.14 7.81 -
Aug 16, 2023 8.17 8.17 8.17 8.17 7.84 -
Aug 15, 2023 8.18 8.18 8.18 8.18 7.85 -
Aug 14, 2023 8.19 8.19 8.19 8.19 7.86 -
Aug 11, 2023 8.20 8.20 8.20 8.20 7.87 -
Aug 10, 2023 8.23 8.23 8.23 8.23 7.90 -
Aug 9, 2023 8.21 8.21 8.21 8.21 7.88 -
Aug 8, 2023 8.21 8.21 8.21 8.21 7.88 -
Aug 7, 2023 8.20 8.20 8.20 8.20 7.87 -
Aug 4, 2023 8.20 8.20 8.20 8.20 7.87 -
Aug 3, 2023 8.17 8.17 8.17 8.17 7.84 -
Aug 2, 2023 0.05 Dividend
Aug 2, 2023 8.19 8.19 8.19 8.19 7.86 -
Aug 1, 2023 8.27 8.27 8.27 8.27 7.89 -
Jul 31, 2023 8.29 8.29 8.29 8.29 7.91 -
Jul 28, 2023 8.27 8.27 8.27 8.27 7.89 -
Jul 27, 2023 8.26 8.26 8.26 8.26 7.88 -
Jul 26, 2023 8.26 8.26 8.26 8.26 7.88 -
Jul 25, 2023 8.26 8.26 8.26 8.26 7.88 -
Jul 24, 2023 8.26 8.26 8.26 8.26 7.88 -
Jul 21, 2023 8.25 8.25 8.25 8.25 7.87 -
Jul 20, 2023 8.24 8.24 8.24 8.24 7.86 -
Jul 19, 2023 8.26 8.26 8.26 8.26 7.88 -
Jul 18, 2023 8.25 8.25 8.25 8.25 7.87 -
Jul 17, 2023 8.23 8.23 8.23 8.23 7.85 -
Jul 14, 2023 8.24 8.24 8.24 8.24 7.86 -
Jul 13, 2023 8.23 8.23 8.23 8.23 7.85 -
Jul 12, 2023 8.20 8.20 8.20 8.20 7.82 -
Jul 11, 2023 8.12 8.12 8.12 8.12 7.74 -
Jul 10, 2023 8.12 8.12 8.12 8.12 7.74 -
Jul 7, 2023 8.11 8.11 8.11 8.11 7.73 -
Jul 6, 2023 8.10 8.10 8.10 8.10 7.73 -
Jul 5, 2023 0.05 Dividend
Jul 5, 2023 8.14 8.14 8.14 8.14 7.76 -
Jul 3, 2023 8.19 8.19 8.19 8.19 7.77 -
Jun 30, 2023 8.19 8.19 8.19 8.19 7.77 -
Jun 29, 2023 8.16 8.16 8.16 8.16 7.74 -
Jun 28, 2023 8.17 8.17 8.17 8.17 7.75 -
Jun 27, 2023 8.15 8.15 8.15 8.15 7.73 -
Jun 26, 2023 8.14 8.14 8.14 8.14 7.72 -
Jun 23, 2023 8.14 8.14 8.14 8.14 7.72 -
Jun 22, 2023 8.16 8.16 8.16 8.16 7.74 -
Jun 21, 2023 8.17 8.17 8.17 8.17 7.75 -
Jun 20, 2023 8.20 8.20 8.20 8.20 7.78 -
Jun 16, 2023 8.19 8.19 8.19 8.19 7.77 -
Jun 15, 2023 8.19 8.19 8.19 8.19 7.77 -
Jun 14, 2023 8.17 8.17 8.17 8.17 7.75 -
Jun 13, 2023 8.16 8.16 8.16 8.16 7.74 -
Jun 12, 2023 8.15 8.15 8.15 8.15 7.73 -
Jun 9, 2023 8.14 8.14 8.14 8.14 7.72 -
Jun 8, 2023 8.13 8.13 8.13 8.13 7.71 -
Jun 7, 2023 8.12 8.12 8.12 8.12 7.70 -
Jun 6, 2023 8.12 8.12 8.12 8.12 7.70 -
Jun 5, 2023 8.11 8.11 8.11 8.11 7.69 -
Jun 2, 2023 0.05 Dividend
Jun 2, 2023 8.11 8.11 8.11 8.11 7.69 -
Jun 1, 2023 8.11 8.11 8.11 8.11 7.65 -
May 31, 2023 8.10 8.10 8.10 8.10 7.64 -
May 30, 2023 8.11 8.11 8.11 8.11 7.65 -
May 26, 2023 8.08 8.08 8.08 8.08 7.62 -
May 25, 2023 8.08 8.08 8.08 8.08 7.62 -
May 24, 2023 8.09 8.09 8.09 8.09 7.63 -
May 23, 2023 8.12 8.12 8.12 8.12 7.66 -
May 22, 2023 8.13 8.13 8.13 8.13 7.67 -
May 19, 2023 8.11 8.11 8.11 8.11 7.65 -
May 18, 2023 8.11 8.11 8.11 8.11 7.65 -
May 17, 2023 8.12 8.12 8.12 8.12 7.66 -
May 16, 2023 8.13 8.13 8.13 8.13 7.67 -
May 15, 2023 8.15 8.15 8.15 8.15 7.69 -
May 12, 2023 8.15 8.15 8.15 8.15 7.69 -
May 11, 2023 8.15 8.15 8.15 8.15 7.69 -
May 10, 2023 8.15 8.15 8.15 8.15 7.69 -
May 9, 2023 8.13 8.13 8.13 8.13 7.67 -
May 8, 2023 8.14 8.14 8.14 8.14 7.68 -
May 5, 2023 8.15 8.15 8.15 8.15 7.69 -
May 4, 2023 8.12 8.12 8.12 8.12 7.66 -
May 3, 2023 8.15 8.15 8.15 8.15 7.69 -
May 2, 2023 0.04 Dividend
May 2, 2023 8.14 8.14 8.14 8.14 7.68 -
May 1, 2023 8.20 8.20 8.20 8.20 7.69 -
Apr 28, 2023 8.21 8.21 8.21 8.21 7.70 -
Apr 27, 2023 8.18 8.18 8.18 8.18 7.68 -
Apr 26, 2023 8.17 8.17 8.17 8.17 7.67 -
Apr 25, 2023 8.18 8.18 8.18 8.18 7.68 -
Apr 24, 2023 8.18 8.18 8.18 8.18 7.68 -
Apr 21, 2023 8.17 8.17 8.17 8.17 7.67 -
Apr 20, 2023 8.17 8.17 8.17 8.17 7.67 -
Apr 19, 2023 8.18 8.18 8.18 8.18 7.68 -

Related Tickers