Morgan Stanley Inst Global Franchise I MSFAX
29.41 USD +0.13 (+0.44%)
Regular-session close
Day range unavailable
25.36 52-week range 33.64
- YTD
- -0.81%
- 1 year
- -12.34%
MSFAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | -0.22 | -0.75% |
| Nov 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | +0.19 | +0.65% |
| Nov 10, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | -0.04 | -0.14% |
| Nov 9, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | +0.48 | +1.66% |
| Nov 6, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | -0.17 | -0.59% |
| Nov 5, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | -0.57 | -1.93% |
| Nov 4, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | +0.96 | +3.35% |
| Nov 3, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | +0.01 | +0.03% |
| Nov 2, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | +0.24 | +0.85% |
| Oct 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | -0.07 | -0.25% |
| Oct 29, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.06 | -0.21% |
| Oct 28, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | +0.04 | +0.14% |
| Oct 27, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | -0.11 | -0.38% |
| Oct 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | -0.06 | -0.21% |
| Oct 23, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | -0.24 | -0.83% |
| Oct 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | +0.09 | +0.31% |
| Oct 21, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | -0.03 | -0.10% |
| Oct 20, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | +0.21 | +0.73% |
| Oct 19, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 0.00 | 0.00% |
| Oct 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | -0.13 | -0.45% |
| Oct 15, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | +0.51 | +1.81% |
| Oct 14, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | -0.07 | -0.25% |
| Oct 13, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | +0.05 | +0.18% |
| Oct 12, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | +0.09 | +0.32% |
| Oct 9, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | +0.33 | +1.18% |
| Oct 8, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | +0.15 | +0.54% |
| Oct 7, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | +0.01 | +0.04% |
| Oct 6, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | +0.09 | +0.33% |
| Oct 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | +0.24 | +0.88% |
| Oct 2, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | +0.11 | +0.40% |
| Oct 1, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | -0.07 | -0.26% |
| Sep 30, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | -0.16 | -0.58% |
| Sep 29, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | -0.03 | -0.11% |
| Sep 28, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | -0.21 | -0.76% |
| Sep 25, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | +0.03 | +0.11% |
| Sep 24, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | +0.07 | +0.25% |
| Sep 23, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | -0.17 | -0.61% |
| Sep 22, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | -0.10 | -0.36% |
| Sep 21, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | +0.27 | +0.98% |
| Sep 18, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | -0.17 | -0.61% |
| Sep 17, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | +0.11 | +0.40% |
| Sep 16, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | -0.15 | -0.54% |
| Sep 15, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | -0.32 | -1.14% |
| Sep 14, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | +0.28 | +1.00% |
| Sep 11, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | +0.18 | +0.65% |
| Sep 10, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | -0.07 | -0.25% |
| Sep 9, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | -0.32 | -1.14% |
| Sep 8, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | -0.32 | -1.13% |
| Sep 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | -0.36 | -1.25% |
| Sep 3, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | +0.24 | +0.84% |
| Sep 2, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | +0.05 | +0.18% |
| Sep 1, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.29 | -1.01% |
| Aug 31, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | -0.38 | -1.30% |
| Aug 28, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | +0.19 | +0.66% |
| Aug 27, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | +0.04 | +0.14% |
| Aug 26, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | -0.14 | -0.48% |
| Aug 25, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | +0.08 | +0.28% |
| Aug 24, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | +0.20 | +0.70% |
| Aug 21, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | +0.17 | +0.59% |
| Aug 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | +0.02 | +0.07% |
| Aug 19, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | +0.38 | +1.35% |
| Aug 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | +0.14 | +0.50% |
| Aug 17, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | -0.37 | -1.30% |
| Aug 14, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | -0.04 | -0.14% |
| Aug 13, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | +0.21 | +0.74% |
65 days, newest first. Daily bars as drawn on the MSFAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.