Morgan Stanley Direct Lending Fund Common Stock (MSDL)

14.95
-0.27 (-1.77%)
NYSE · Last Trade: Apr 23rd, 3:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202615.4315.5315.1815.22474,56515.22
4/21/202615.5315.6115.1915.20804,54115.20
4/20/202615.2415.5015.2415.461,104,95015.46
4/17/202615.2915.6015.2915.36799,09915.36
4/16/202615.4115.4115.2115.26618,17815.26
4/15/202615.0915.4015.0915.321,011,54915.32
4/14/202614.6815.1414.6815.041,271,67515.04
4/13/202614.2614.6314.2614.62571,67614.62
4/10/202614.4314.4314.2614.35696,19114.35
4/09/202614.2014.3014.0114.23702,39614.23
4/08/202614.4514.6514.1614.25569,01914.25
4/07/202614.2014.3414.1814.25607,26514.25
4/06/202614.1414.3214.0814.30453,10914.30
4/02/202613.7014.1513.6614.13634,86814.13
4/01/202613.9814.0013.7813.82744,63613.82
3/31/202614.0814.0813.7013.96912,68913.96
3/30/202614.0514.2613.9614.11828,64714.11
3/27/202614.4114.4514.0014.01993,96914.01
3/26/202614.5914.7714.4114.43638,71614.43
3/25/202614.6614.7814.5014.60450,65514.60
3/24/202614.6714.6914.4114.52663,19314.52
3/23/202614.6014.8614.3814.72888,76014.72
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