Morgan Stanley Direct Lending Fund Common Stock (MSDL)

13.62
-0.01 (-0.07%)
NYSE · Last Trade: Oct 1st, 12:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202613.8313.8913.6213.63731,37713.63
9/29/202614.1714.3814.0814.27641,35313.82
9/28/202614.2314.2514.0714.16413,22713.71
9/25/202614.3614.3814.2314.29516,84113.84
9/24/202614.4514.6814.2814.33414,22613.88
9/23/202614.5814.5914.4014.40295,85813.95
9/22/202614.8414.8414.6014.64222,65714.18
9/21/202614.6714.7614.6014.65198,23814.19
9/18/202614.8314.9014.6114.63336,59214.17
9/17/202614.8515.0514.8114.88303,17814.41
9/16/202614.7314.8014.5314.72376,83314.26
9/15/202614.6514.7614.5514.73424,04214.27
9/14/202614.6514.8614.6514.71516,95914.25
9/11/202614.7514.8214.6214.71283,26814.25
9/10/202614.7514.8414.5514.64289,71014.18
9/09/202615.0015.1414.7514.77395,45714.30
9/08/202615.2615.2615.0115.041,237,45114.57
9/04/202615.1615.3215.1315.25189,37214.77
9/03/202615.4015.4015.1115.20315,43814.72
9/02/202615.2915.3615.2015.27395,35014.79
9/01/202615.3415.4015.2115.25339,76014.77
8/31/202615.1515.4615.1115.35391,96214.87
8/28/202615.2515.3915.1815.18267,28214.70
8/27/202615.2915.4315.2815.32444,12014.84
8/26/202615.3515.4015.2315.26274,03414.78
8/25/202615.4315.4515.2915.38571,70214.89
8/24/202615.3515.4215.2415.37569,98014.89
8/21/202615.4015.4715.3515.36242,88814.88
8/20/202615.3715.4515.2615.38243,90314.89
8/19/202615.4015.5215.3215.37343,60314.89
8/18/202615.4215.4815.3115.37349,64714.89
8/17/202615.3615.4515.2315.36696,98914.88
8/14/202615.5615.6215.4015.46430,41514.97
8/13/202615.3315.6815.3315.57626,29515.08
8/12/202615.3315.4415.1915.26367,84214.78
8/11/202615.1715.4615.1715.35448,94414.87
8/10/202615.3215.3415.0115.19348,40714.71
8/07/202615.4015.6415.2315.43761,49214.94
8/06/202615.1115.5915.1015.45449,03114.96
8/05/202615.2515.3815.0115.08389,91014.60
8/04/202614.9515.2914.9015.20400,78114.72
8/03/202614.6215.0614.6215.01307,34414.54
7/31/202614.8014.9314.5314.61632,57814.15
7/30/202615.0515.0514.6114.81592,75914.34
7/29/202615.3115.3114.7014.72764,66614.26
7/28/202615.2415.5515.2215.26939,86514.78
7/27/202615.2515.4115.2215.34479,58214.86
7/24/202615.1215.2315.0215.17332,16314.69
7/23/202615.1815.2115.0415.07345,09514.59
7/22/202615.4015.4515.2315.27292,16414.79
7/21/202615.3215.5315.3215.36565,55514.88
7/20/202615.5015.5115.1715.33340,86214.85
7/17/202615.7315.8315.3515.46319,55214.97
7/16/202615.5715.7815.4715.75329,91015.25
7/15/202615.7015.8215.6215.63561,16015.14
7/14/202615.4115.6015.4115.52334,44815.03
7/13/202615.4915.6915.3915.45387,51814.96
7/10/202615.4115.7015.3515.57501,64315.08
7/09/202615.2015.2715.1015.21358,58514.73
7/08/202615.3515.3915.1515.23384,02014.75
7/07/202615.4715.6115.3915.42451,89814.93
7/06/202615.4015.6015.3715.38416,42714.89
7/02/202615.5615.5615.1615.40597,75514.91
7/01/202615.0915.3715.0915.25702,26014.77