Home

Morgan Stanley Direct Lending Fund Common Stock (MSDL)

17.04
+0.09 (0.53%)
NYSE · Last Trade: Oct 23rd, 9:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202516.9917.0816.9117.04624,81017.04
10/22/202517.0117.0716.8316.95588,11016.95
10/21/202516.9317.2116.9117.02620,81117.02
10/20/202516.8416.9316.7116.92718,16816.92
10/17/202516.7916.9516.6716.821,061,44816.82
10/16/202517.0817.0816.7416.75885,91416.75
10/15/202517.1817.1916.9116.99850,62916.99
10/14/202516.7517.1516.7517.04807,69817.04
10/13/202516.3217.0216.2516.961,244,06516.96
10/10/202516.3216.5216.0116.13852,93016.13
10/09/202516.6816.6816.2516.30837,41716.30
10/08/202516.4816.6516.4616.55851,69016.55
10/07/202516.7716.7816.3316.42818,63616.42
10/06/202516.5016.7616.4816.57913,49316.57
10/03/202516.4016.4416.2416.30817,76916.30
10/02/202515.8716.4415.8016.40867,64916.40
10/01/202516.0916.0915.7015.821,894,54615.82
9/30/202516.2016.3516.0016.081,246,97816.08
9/29/202516.9717.0016.6416.681,282,28116.68
9/26/202517.0317.1016.8416.88708,92416.88
9/25/202516.9917.0916.8516.96902,24416.96
9/24/202517.1017.1316.8016.911,048,28316.91
9/23/202517.2517.4017.1017.10831,00117.10
9/22/202517.5117.5117.2917.32783,88417.32
9/19/202517.7217.7417.4617.52873,93817.52
9/18/202517.5517.6817.4617.641,061,85217.64
9/17/202517.5117.6817.4317.45617,87417.45
9/16/202517.5517.5917.3317.461,136,88517.46
9/15/202517.8517.8517.5517.55957,99717.55
9/12/202517.8617.9417.7317.77372,40917.77
9/11/202517.7017.8917.7017.86448,47617.86
9/10/202517.8717.9117.6317.68771,68717.68
9/09/202517.9918.0117.9017.92374,15117.92
9/08/202518.0018.0417.8317.99332,87117.99
9/05/202518.0118.0717.8417.97402,94917.97
9/04/202518.0018.0017.8517.98509,18017.98
9/03/202518.0518.1417.9517.97523,72817.97
9/02/202518.1118.1717.9318.07740,14718.07
8/29/202517.8318.1517.8118.12560,51118.12
8/28/202517.8317.8417.7017.77586,75717.77
8/27/202517.7217.8517.7217.79590,01717.79
8/26/202517.6017.6617.4817.64817,97617.64
8/25/202517.8017.8417.6217.63875,83117.63
8/22/202517.6917.8717.6617.87830,24417.87
8/21/202517.6117.7217.5617.64772,04417.64
8/20/202517.8217.8217.6217.66750,65417.66
8/19/202517.7917.9217.6817.73636,98017.73
8/18/202517.7617.8717.7417.82869,21917.82
8/15/202517.7817.8317.6617.75665,11917.75
8/14/202517.7517.7917.5917.67917,10917.67
8/13/202517.7517.8417.6017.751,457,84017.75
8/12/202517.7617.8317.6517.75933,04417.75
8/11/202517.9018.0117.3717.701,941,26217.70
8/08/202517.7818.1217.6617.881,412,03417.88
8/07/202518.4418.5318.1418.16659,23918.16
8/06/202518.3818.5218.3518.44782,95118.44
8/05/202518.5018.5518.3018.48601,90018.48
8/04/202518.4918.6218.3518.51550,18118.51
8/01/202518.6718.7118.4018.55670,68718.55
7/31/202518.7519.0418.6718.70555,92918.70
7/30/202519.0119.1418.7018.80697,71418.80
7/29/202519.2019.2819.1219.18463,40719.18
7/28/202519.3819.4319.0919.16819,75019.16
7/25/202519.4519.6519.2619.30611,82519.30
7/24/202519.6719.7319.5019.61430,77819.61