Morgan Stanley Direct Lending Fund Common Stock (MSDL)

16.84
+0.38 (2.31%)
NYSE · Last Trade: Jan 5th, 8:08 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/08/202517.5117.6217.4417.58540,06817.06
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
11/26/202517.0217.1616.9017.10778,91216.60
11/25/202517.1017.2517.0817.24999,82916.73
11/24/202516.7417.0916.7417.011,007,14016.51
11/21/202516.4816.8716.4616.75846,36416.26
11/20/202516.4416.6816.4216.45770,14315.97
11/19/202516.5616.6316.3816.38674,22615.90
11/18/202516.4116.6016.3616.57800,35416.08
11/17/202516.7116.7716.4216.52925,95216.03
11/14/202516.6316.7316.5216.70613,14916.21
11/13/202516.7716.8516.6416.72568,28616.23
11/12/202516.7516.8216.6716.76492,60916.27
11/11/202516.5816.8416.5816.70752,03516.21
11/10/202516.5516.6216.3416.45793,11115.97
11/07/202516.3716.5916.0816.461,048,33615.98
11/06/202516.9016.9616.6216.62657,06016.13
11/05/202516.8616.8816.6616.85526,36116.35
11/04/202516.9017.0516.8116.89850,79916.39
11/03/202516.9117.0916.9117.08559,69216.58
10/31/202516.8017.0216.7116.95596,48416.45
10/30/202516.9916.9916.6816.821,027,09816.32
10/29/202517.2917.4016.9917.061,008,29516.56
10/28/202517.4517.5317.3817.381,148,07216.87
10/27/202517.1817.4117.0917.37818,51116.86
10/24/202517.1617.3017.1117.151,150,64416.64
10/23/202516.9917.0816.9117.04624,81016.54
10/22/202517.0117.0716.8316.95588,11016.45
10/21/202516.9317.2116.9117.02620,81116.52
10/20/202516.8416.9316.7116.92718,16816.42
10/17/202516.7916.9516.6716.821,061,44816.32
10/16/202517.0817.0816.7416.75885,91416.26
10/15/202517.1817.1916.9116.99850,62916.49
10/14/202516.7517.1516.7517.04807,69816.54
10/13/202516.3217.0216.2516.961,244,06516.46
10/10/202516.3216.5216.0116.13852,93015.65
10/09/202516.6816.6816.2516.30837,41715.82
10/08/202516.4816.6516.4616.55851,69016.06
10/07/202516.7716.7816.3316.42818,63615.94
10/06/202516.5016.7616.4816.57913,49316.08