Morgan Stanley Direct Lending Fund Common Stock (MSDL)

15.47
-0.15 (-0.96%)
NYSE · Last Trade: Feb 27th, 1:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morgan Stanley Direct Lending Fund Common Stock (MSDL)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202615.6615.6615.2015.47746,20515.47
2/25/202615.3915.6415.1915.62565,35015.62
2/24/202615.3515.7115.2815.39877,08215.39
2/23/202615.4915.6615.2015.33926,20715.33
2/20/202615.4315.6415.3015.60784,01815.60
2/19/202615.6515.7415.2915.56756,27715.56
2/18/202615.6015.8615.5515.80548,33615.80
2/17/202615.8015.8615.4015.65714,96715.65
2/13/202615.9115.9115.4415.791,154,45515.79
2/12/202615.9816.1615.7315.93851,30515.93
2/11/202615.9716.0515.8115.97915,89715.97
2/10/202615.6715.9815.6215.94753,84915.94
2/09/202615.1615.6815.1015.66917,48415.66
2/06/202615.0215.2314.9515.181,336,35315.18
2/05/202615.3015.3414.8114.901,112,07114.90
2/04/202615.2715.5215.2015.381,038,42215.38
2/03/202615.7115.7215.1115.201,276,18515.20
2/02/202616.1916.2015.5915.711,602,55515.71
1/30/202616.2216.2916.0316.20436,68616.20
1/29/202616.2016.3216.1116.21492,61616.21
1/28/202616.4016.5516.2216.23825,46116.23
1/27/202616.1516.4316.1516.37519,29616.37
1/26/202616.3216.4216.0116.24830,88116.24
1/23/202616.5116.6516.3116.32667,27116.32
1/22/202616.5716.7216.5216.55450,06316.55
1/21/202616.4116.5416.3616.52481,92116.52
1/20/202616.3616.4216.2416.33640,53316.33
1/16/202616.7516.8216.5516.55415,67616.55
1/15/202616.7316.9816.6416.86723,53816.86
1/14/202616.3416.7216.2516.71680,94816.71
1/13/202616.4716.4816.2316.31682,25116.31
1/12/202616.5116.5716.3216.38786,65916.38
1/09/202616.5816.6716.5216.62593,82216.62
1/08/202616.0916.6616.0916.541,077,71616.54
1/07/202616.6016.8216.0216.072,098,27916.07
1/06/202616.8416.8616.5716.75698,55416.75
1/05/202616.5116.9216.4616.84933,29016.84
1/02/202616.5016.5916.2516.46976,64316.46
12/31/202516.4716.6016.3716.481,533,30916.48
12/30/202516.9017.0716.8916.981,099,02716.48
12/29/202516.9417.0916.8516.891,447,57216.39
12/26/202516.8116.9816.8016.97922,55016.47
12/24/202516.6716.8016.6416.77444,07616.28
12/23/202516.8716.9916.6516.67958,19816.18
12/22/202516.9717.0416.8116.871,021,54216.37
12/19/202517.0617.0916.8616.931,154,94216.43
12/18/202517.2017.2317.0217.041,093,08816.54
12/17/202517.3117.3717.1117.15857,37916.64
12/16/202517.2417.3717.1117.20719,10616.69
12/15/202517.3317.3917.0717.22914,65216.71
12/12/202517.5517.6417.2517.34890,57216.83
12/11/202517.6817.7717.4217.44574,24616.93
12/10/202517.7617.9117.7317.79824,57417.27
12/09/202517.5817.7717.5817.71785,49117.19
12/08/202517.5117.6217.4417.58540,07317.06
12/05/202517.4817.6917.4017.54445,45217.02
12/04/202517.3117.5317.3117.52808,94017.00
12/03/202517.2017.4317.2017.40928,27916.89
12/02/202517.1517.1817.0117.13537,65116.63
12/01/202517.2017.3317.0717.15702,48816.64
11/28/202517.1217.2917.1217.29333,69416.78