Morgan Stanley Direct Lending Fund Common Stock (MSDL)

15.70
+0.19 (1.19%)
NYSE · Last Trade: May 1st, 11:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202615.1215.5415.1115.51574,19415.51
4/29/202615.1515.2414.9815.09441,96315.09
4/28/202615.0915.3115.0615.20919,90615.20
4/27/202615.0015.2014.9815.061,037,84515.06
4/24/202615.0415.2414.9715.03600,26615.03
4/23/202615.2215.3014.9114.99725,42214.99
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
3/30/202614.0514.2613.9614.11828,64713.66
3/27/202614.4114.4514.0014.01993,96913.56
3/26/202614.5914.7714.4114.43638,71613.97
3/25/202614.6614.7814.5014.60450,65514.13
3/24/202614.6714.6914.4114.52663,19314.06
3/23/202614.6014.8614.3814.72888,76014.25
3/20/202614.7014.7514.4014.401,215,02213.94
3/19/202614.6014.7914.5614.61592,51614.14
3/18/202614.5614.8314.5614.63579,79914.16
3/17/202614.4014.7114.3414.66811,87014.19
3/16/202614.6814.6814.3214.32883,40813.86
3/13/202614.6214.8714.5414.61856,99714.14
3/12/202614.5114.7314.5014.54992,26014.08
3/11/202614.5614.7914.4814.581,564,96514.12
3/10/202614.8514.8614.5214.53929,71414.07
3/09/202614.6314.8014.4414.76595,98014.29
3/06/202614.7514.8314.5114.76495,39414.29
3/05/202614.7815.1214.7814.79694,29314.32
3/04/202614.8015.0914.7214.90928,38914.42
3/03/202614.4714.8014.4614.58899,56014.12
3/02/202614.6014.9314.2514.73888,70814.26
2/27/202615.1115.2614.6414.802,098,51714.33
2/26/202615.6615.6615.2015.47746,20514.98
2/25/202615.3915.6415.1915.62565,35015.12
2/24/202615.3515.7115.2815.39877,08214.90
2/23/202615.4915.6615.2015.33926,20714.84
2/20/202615.4315.6415.3015.60784,01815.10
2/19/202615.6515.7415.2915.56756,27715.06
2/18/202615.6015.8615.5515.80548,33615.30
2/17/202615.8015.8615.4015.65714,96715.15
2/13/202615.9115.9115.4415.791,154,45515.29
2/12/202615.9816.1615.7315.93851,30515.42
2/11/202615.9716.0515.8115.97915,89715.46
2/10/202615.6715.9815.6215.94753,84915.43
2/09/202615.1615.6815.1015.66917,48415.16
2/06/202615.0215.2314.9515.181,336,35314.70
2/05/202615.3015.3414.8114.901,112,07114.42
2/04/202615.2715.5215.2015.381,038,42214.89
2/03/202615.7115.7215.1115.201,276,18514.72
2/02/202616.1916.2015.5915.711,602,55515.21