Morgan Stanley Direct Lending Fund Common Stock (MSDL)

14.40
-0.21 (-1.44%)
NYSE · Last Trade: Mar 22nd, 2:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202614.7014.7514.4014.401,215,02214.40
3/19/202614.6014.7914.5614.61592,51614.61
3/18/202614.5614.8314.5614.63579,79914.63
3/17/202614.4014.7114.3414.66811,87014.66
3/16/202614.6814.6814.3214.32883,40814.32
3/13/202614.6214.8714.5414.61856,99714.61
3/12/202614.5114.7314.5014.54992,26014.54
3/11/202614.5614.7914.4814.581,564,96514.58
3/10/202614.8514.8614.5214.53929,71414.53
3/09/202614.6314.8014.4414.76595,98014.76
3/06/202614.7514.8314.5114.76495,39414.76
3/05/202614.7815.1214.7814.79694,29314.79
3/04/202614.8015.0914.7214.90928,38914.90
3/03/202614.4714.8014.4614.58899,56014.58
3/02/202614.6014.9314.2514.73888,70814.73
2/27/202615.1115.2614.6414.802,098,51714.80
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