Morgan Stanley Insti Fd Tr Investment Grade Fixed Income Pft Cl I ( MPFDX) - Price History
Monthly price history for MPFDX (Morgan Stanley Insti Fd Tr Investment Grade Fixed Income Pft Cl I)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.64 | $10.64 |
| June 2026 | $10.64 | $10.64 |
| May 2026 | $10.62 | $10.62 |
| April 2026 | $10.54 | $10.58 |
| March 2026 | $10.47 | $10.55 |
| February 2026 | $10.71 | $10.83 |
| January 2026 | $10.59 | $10.75 |
| December 2025 | $10.55 | $10.71 |
| November 2025 | $10.58 | $10.82 |
| October 2025 | $10.51 | $10.79 |
| September 2025 | $10.48 | $10.80 |
| August 2025 | $10.32 | $10.67 |
| July 2025 | $10.23 | $10.62 |
| June 2025 | $10.21 | $10.64 |
| May 2025 | $10 | $10.47 |
| April 2025 | $10 | $10.51 |
| March 2025 | $10.02 | $10.57 |
| February 2025 | $10.06 | $10.66 |
| January 2025 | $9.84 | $10.47 |
| December 2024 | $9.79 | $10.41 |
| November 2024 | $9.98 | $10.70 |
| October 2024 | $9.86 | $10.61 |
| September 2024 | $10.07 | $10.93 |
| August 2024 | $9.90 | $10.79 |
| July 2024 | $9.74 | $10.66 |
| June 2024 | $9.52 | $10.47 |
| May 2024 | $9.45 | $10.44 |
| April 2024 | $9.27 | $10.29 |
| March 2024 | $9.50 | $10.60 |
| February 2024 | $9.38 | $10.51 |
| January 2024 | $9.50 | $10.70 |
| December 2023 | $9.49 | $10.69 |
| November 2023 | $9.04 | $10.27 |
| October 2023 | $8.53 | $9.73 |
| September 2023 | $8.70 | $9.97 |
| August 2023 | $8.95 | $10.29 |
| July 2023 | $9.02 | $10.41 |
| June 2023 | $8.97 | $10.39 |
| May 2023 | $8.91 | $10.36 |
| April 2023 | $9.03 | $10.54 |
| March 2023 | $8.95 | $10.49 |
| February 2023 | $8.74 | $10.28 |
| January 2023 | $8.99 | $10.61 |
| December 2022 | $8.62 | $10.17 |
| November 2022 | $8.64 | $10.26 |
| October 2022 | $8.23 | $9.80 |
| September 2022 | $8.33 | $9.95 |
| August 2022 | $8.79 | $10.53 |
| July 2022 | $9.04 | $10.86 |
| June 2022 | $8.76 | $10.54 |
| May 2022 | $9.03 | $10.90 |
| April 2022 | $8.99 | $10.87 |
| March 2022 | $9.52 | $11.54 |
| February 2022 | $9.76 | $11.85 |
| January 2022 | $9.98 | $12.13 |
| December 2021 | $10.30 | $12.52 |
| November 2021 | $10.31 | $12.92 |
| October 2021 | $10.33 | $12.97 |
| September 2021 | $10.31 | $12.96 |
| August 2021 | $10.41 | $13.11 |
| July 2021 | $10.45 | $13.18 |
| June 2021 | $10.31 | $13.02 |
| May 2021 | $10.13 | $12.82 |
| April 2021 | $10.08 | $12.77 |
| March 2021 | $9.99 | $12.68 |
| February 2021 | $10.17 | $12.93 |
| January 2021 | $10.35 | $13.18 |
| December 2020 | $10.50 | $13.37 |
| November 2020 | $10.45 | $13.83 |
| October 2020 | $10.14 | $13.44 |
| September 2020 | $10.16 | $13.49 |
| August 2020 | $10.18 | $13.54 |
| July 2020 | $10.31 | $13.73 |
| June 2020 | $9.98 | $13.32 |
| May 2020 | $9.75 | $13.04 |
| April 2020 | $9.56 | $12.81 |
| March 2020 | $9.07 | $12.18 |
| February 2020 | $9.83 | $13.24 |
| January 2020 | $9.73 | $13.13 |
| December 2019 | $9.52 | $12.84 |
| November 2019 | $9.47 | $12.84 |
| October 2019 | $9.44 | $12.83 |
| September 2019 | $9.39 | $12.79 |
| August 2019 | $9.45 | $12.90 |
| July 2019 | $9.18 | $12.57 |
| June 2019 | $9.11 | $12.57 |
| May 2019 | $8.87 | $12.24 |
| April 2019 | $8.78 | $12.11 |
| March 2019 | $8.70 | $12.10 |
| February 2019 | $8.48 | $11.80 |
| January 2019 | $8.44 | $11.75 |
| December 2018 | $8.22 | $11.44 |
| November 2018 | $8.15 | $11.44 |
| October 2018 | $8.19 | $11.50 |
| September 2018 | $8.34 | $11.80 |
| August 2018 | $8.36 | $11.83 |
| July 2018 | $8.34 | $11.80 |
| June 2018 | $8.24 | $11.73 |
| May 2018 | $8.30 | $11.81 |
| April 2018 | $8.26 | $11.76 |
| March 2018 | $8.34 | $11.96 |
| February 2018 | $8.34 | $11.95 |
| January 2018 | $8.48 | $12.16 |
| December 2017 | $8.55 | $12.26 |
| November 2017 | $8.48 | $12.24 |
| October 2017 | $8.49 | $12.26 |
| September 2017 | $8.47 | $12.32 |
| August 2017 | $8.48 | $12.33 |
| July 2017 | $8.42 | $12.24 |
| June 2017 | $8.35 | $12.23 |
| May 2017 | $8.31 | $12.17 |
| April 2017 | $8.21 | $12.03 |
| March 2017 | $8.13 | $12 |
| February 2017 | $8.15 | $12.03 |
| January 2017 | $8.06 | $11.90 |
| December 2016 | $8 | $11.81 |
| November 2016 | $7.95 | $11.83 |
| October 2016 | $8.16 | $12.14 |
| September 2016 | $8.23 | $12.33 |
| August 2016 | $8.02 | $12.02 |
| July 2016 | $7.99 | $11.98 |
| June 2016 | $7.86 | $11.87 |
| May 2016 | $7.70 | $11.63 |
| April 2016 | $7.72 | $11.65 |
| March 2016 | $7.57 | $11.52 |
| February 2016 | $6.95 | $10.58 |
| January 2016 | $6.91 | $10.51 |
| December 2015 | $6.95 | $10.58 |
| November 2015 | $7.04 | $10.80 |
| October 2015 | $7.06 | $10.84 |
| September 2015 | $6.98 | $10.80 |
| August 2015 | $6.98 | $10.80 |
| July 2015 | $7.05 | $10.90 |
| June 2015 | $7.03 | $10.95 |
| May 2015 | $7.15 | $11.14 |
| April 2015 | $7.20 | $11.21 |
| March 2015 | $7.25 | $11.37 |
| February 2015 | $7.24 | $11.36 |
| January 2015 | $7.27 | $11.41 |
| December 2014 | $7.10 | $11.14 |
| November 2014 | $7.08 | $11.18 |
| October 2014 | $7.04 | $11.12 |
| September 2014 | $6.99 | $11.12 |
| August 2014 | $7.08 | $11.26 |
| July 2014 | $6.98 | $11.10 |
| June 2014 | $6.97 | $11.17 |
| May 2014 | $6.95 | $11.14 |
| April 2014 | $6.86 | $11 |
| March 2014 | $6.78 | $10.95 |
| February 2014 | $6.76 | $10.92 |
| January 2014 | $6.68 | $10.78 |
| December 2013 | $6.57 | $10.61 |
| November 2013 | $6.55 | $10.66 |
| October 2013 | $6.55 | $10.66 |
| September 2013 | $6.42 | $10.53 |
| August 2013 | $6.38 | $10.46 |
| July 2013 | $6.43 | $10.54 |
| June 2013 | $6.36 | $10.51 |
| May 2013 | $6.57 | $10.85 |
| April 2013 | $6.71 | $11.09 |
| March 2013 | $6.59 | $10.96 |
| February 2013 | $6.59 | $10.96 |
| January 2013 | $6.54 | $10.88 |
| December 2012 | $6.59 | $10.96 |
| November 2012 | $6.57 | $11.01 |
| October 2012 | $6.58 | $11.03 |
| September 2012 | $6.47 | $10.93 |
| August 2012 | $6.41 | $10.83 |
| July 2012 | $6.40 | $10.80 |
| June 2012 | $6.21 | $10.59 |
| May 2012 | $6.17 | $10.52 |
| April 2012 | $6.14 | $10.48 |
| March 2012 | $6.07 | $10.47 |
| February 2012 | $6.12 | $10.56 |
| January 2012 | $6.07 | $10.46 |
| December 2011 | $5.92 | $10.20 |
| November 2011 | $5.83 | $10.16 |
| October 2011 | $5.90 | $10.29 |
| September 2011 | $5.85 | $10.27 |
| August 2011 | $5.86 | $10.28 |
| July 2011 | $5.83 | $10.24 |
| June 2011 | $5.75 | $10.17 |
| May 2011 | $5.75 | $10.17 |
| April 2011 | $5.68 | $10.04 |
| March 2011 | $5.59 | $9.97 |
| February 2011 | $5.60 | $9.98 |
| January 2011 | $5.57 | $9.93 |
| December 2010 | $5.56 | $9.90 |
| November 2010 | $5.61 | $10.07 |
| October 2010 | $5.65 | $10.14 |
| September 2010 | $5.62 | $10.17 |
| August 2010 | $5.61 | $10.15 |
| July 2010 | $5.54 | $10.03 |
| June 2010 | $5.48 | $9.98 |
| May 2010 | $5.40 | $9.84 |
| April 2010 | $5.37 | $9.79 |
| March 2010 | $5.32 | $9.77 |
| February 2010 | $5.32 | $9.78 |
| January 2010 | $5.31 | $9.76 |
| December 2009 | $5.23 | $9.61 |
| November 2009 | $5.29 | $9.88 |
| October 2009 | $5.22 | $9.75 |
| September 2009 | $5.17 | $9.75 |
| August 2009 | $5.12 | $9.64 |
| July 2009 | $5.08 | $9.57 |
| June 2009 | $4.98 | $9.46 |
| May 2009 | $4.93 | $9.37 |
| April 2009 | $4.88 | $9.27 |
| March 2009 | $4.85 | $9.30 |
| February 2009 | $4.77 | $9.14 |
| January 2009 | $4.78 | $9.17 |
| December 2008 | $4.80 | $9.21 |
| November 2008 | $4.69 | $9.25 |
| October 2008 | $4.65 | $9.16 |
| September 2008 | $4.81 | $9.62 |
| August 2008 | $4.94 | $9.88 |
| July 2008 | $4.90 | $9.80 |
| June 2008 | $5.03 | $10.19 |
| May 2008 | $5.15 | $10.42 |
| April 2008 | $5.19 | $10.51 |
| March 2008 | $5.19 | $10.63 |
| February 2008 | $5.39 | $11.05 |
| January 2008 | $5.50 | $11.26 |
| December 2007 | $5.42 | $11.10 |
| November 2007 | $5.45 | $11.30 |
| October 2007 | $5.36 | $11.12 |
| September 2007 | $5.31 | $11.14 |
| August 2007 | $5.27 | $11.05 |
| July 2007 | $5.23 | $10.96 |
| June 2007 | $5.18 | $10.98 |
| May 2007 | $5.19 | $11 |
| April 2007 | $5.23 | $11.08 |
| March 2007 | $5.20 | $11.14 |
| February 2007 | $5.19 | $11.13 |
| January 2007 | $5.11 | $10.95 |
| December 2006 | $5.11 | $10.96 |
| November 2006 | $5.13 | $11.23 |
| October 2006 | $5.09 | $11.14 |
| September 2006 | $5.07 | $11.22 |
| August 2006 | $5.02 | $11.12 |
| July 2006 | $4.97 | $11 |
| June 2006 | $4.92 | $11.02 |
| May 2006 | $4.90 | $10.97 |
| April 2006 | $4.88 | $10.94 |
| March 2006 | $4.90 | $11.10 |
| February 2006 | $4.95 | $11.20 |
| January 2006 | $4.93 | $11.16 |
| December 2005 | $4.94 | $11.19 |
| November 2005 | $4.89 | $11.31 |
| October 2005 | $4.87 | $11.28 |
| September 2005 | $4.89 | $11.43 |
| August 2005 | $4.93 | $11.52 |
| July 2005 | $4.87 | $11.38 |
| June 2005 | $4.89 | $11.55 |
| May 2005 | $4.86 | $11.47 |
| April 2005 | $4.81 | $11.37 |
| March 2005 | $4.75 | $11.33 |
| February 2005 | $4.76 | $11.36 |
| January 2005 | $4.77 | $11.37 |
| December 2004 | $4.74 | $11.29 |
| November 2004 | $4.69 | $11.49 |
| October 2004 | $4.71 | $11.54 |
| September 2004 | $4.68 | $11.57 |
| August 2004 | $4.67 | $11.54 |
| July 2004 | $4.60 | $11.36 |
| June 2004 | $4.57 | $11.40 |
| May 2004 | $4.53 | $11.29 |
| April 2004 | $4.56 | $11.36 |
| March 2004 | $4.62 | $11.62 |
| February 2004 | $4.60 | $11.58 |
| January 2004 | $4.57 | $11.49 |
| December 2003 | $4.53 | $11.40 |
| November 2003 | $4.49 | $11.46 |
| October 2003 | $4.46 | $11.40 |
| September 2003 | $4.49 | $11.53 |
| August 2003 | $4.42 | $11.36 |
| July 2003 | $4.40 | $11.31 |
| June 2003 | $4.46 | $11.58 |
| May 2003 | $4.46 | $11.59 |
| April 2003 | $4.43 | $11.50 |
| March 2003 | $4.38 | $11.50 |
| February 2003 | $4.40 | $11.53 |
| January 2003 | $4.36 | $11.44 |
| December 2002 | $4.34 | $11.37 |
| November 2002 | $4.28 | $11.45 |
| October 2002 | $4.26 | $11.40 |
| September 2002 | $4.27 | $11.57 |
| August 2002 | $4.24 | $11.49 |
| July 2002 | $4.20 | $11.37 |
| June 2002 | $4.16 | $11.36 |
| May 2002 | $4.13 | $11.27 |
| April 2002 | $4.09 | $11.17 |
| March 2002 | $4.03 | $11.13 |
| February 2002 | $4.08 | $11.28 |
| January 2002 | $4.07 | $11.24 |
| December 2001 | $4.03 | $11.13 |
| November 2001 | $4.04 | $11.38 |
| October 2001 | $4.03 | $11.36 |
| September 2001 | $3.93 | $11.23 |
| August 2001 | $3.94 | $11.27 |
| July 2001 | $3.89 | $11.11 |
| June 2001 | $3.81 | $11.07 |
| May 2001 | $3.79 | $11.01 |
| April 2001 | $3.76 | $10.91 |
| March 2001 | $3.75 | $11.09 |
| February 2001 | $3.74 | $11.05 |
| January 2001 | $3.72 | $10.98 |
| December 2000 | $3.63 | $10.71 |
| November 2000 | $3.55 | $10.66 |
| October 2000 | $3.50 | $10.52 |
| September 2000 | $3.49 | $10.67 |
| August 2000 | $3.45 | $10.54 |
| July 2000 | $3.40 | $10.40 |
| June 2000 | $3.38 | $10.51 |
| May 2000 | $3.28 | $10.22 |
| April 2000 | $3.30 | $10.29 |
| March 2000 | $3.32 | $10.52 |
| February 2000 | $3.30 | $10.44 |
| January 2000 | $3.26 | $10.33 |
| December 1999 | $3.28 | $10.39 |
| November 1999 | $3.30 | $10.63 |
| October 1999 | $3.30 | $10.64 |
| September 1999 | $3.28 | $10.74 |
| August 1999 | $3.23 | $10.57 |
| July 1999 | $3.24 | $10.60 |
| June 1999 | $3.27 | $10.86 |
| May 1999 | $3.29 | $10.92 |
| April 1999 | $3.33 | $11.07 |
| March 1999 | $3.32 | $11.21 |
| February 1999 | $3.30 | $11.15 |
| January 1999 | $3.36 | $11.34 |
| December 1998 | $3.32 | $11.21 |
| November 1998 | $3.32 | $11.61 |
| October 1998 | $3.26 | $11.40 |
| September 1998 | $3.30 | $11.69 |
| August 1998 | $3.23 | $11.45 |
| July 1998 | $3.20 | $11.34 |
| June 1998 | $3.19 | $11.49 |
| May 1998 | $3.18 | $11.43 |
| April 1998 | $3.15 | $11.35 |
| March 1998 | $3.13 | $11.42 |
| February 1998 | $3.13 | $11.39 |
| January 1998 | $3.13 | $11.40 |
| December 1997 | $3.09 | $11.25 |
| November 1997 | $3.07 | $11.45 |
| October 1997 | $3.06 | $11.41 |
| September 1997 | $3.02 | $11.46 |
| August 1997 | $2.98 | $11.30 |
| July 1997 | $3 | $11.39 |
| June 1997 | $2.92 | $11.26 |
| May 1997 | $2.89 | $11.13 |
| April 1997 | $2.86 | $11.02 |
| March 1997 | $2.82 | $11.10 |
| February 1997 | $2.85 | $11.22 |
| January 1997 | $2.84 | $11.17 |
| December 1996 | $2.82 | $11.12 |
| November 1996 | $2.86 | $11.56 |
| October 1996 | $2.80 | $11.32 |
| September 1996 | $2.72 | $11.23 |
| August 1996 | $2.67 | $11.02 |
| July 1996 | $2.68 | $11.03 |
| June 1996 | $2.65 | $11.06 |
| May 1996 | $2.63 | $10.99 |
| April 1996 | $2.64 | $11.01 |
| March 1996 | $2.64 | $11.19 |
| February 1996 | $2.65 | $11.23 |
| January 1996 | $2.69 | $11.40 |
| December 1995 | $2.67 | $11.31 |
| November 1995 | $2.67 | $11.48 |
| October 1995 | $2.62 | $11.29 |
| September 1995 | $2.59 | $11.33 |
| August 1995 | $2.57 | $11.22 |
| July 1995 | $2.53 | $11.06 |
| June 1995 | $2.53 | $11.16 |
| May 1995 | $2.52 | $11.11 |
| April 1995 | $2.43 | $10.73 |
| March 1995 | $2.39 | $10.68 |
| February 1995 | $2.38 | $10.63 |
| January 1995 | $2.32 | $10.34 |
| December 1994 | $2.27 | $10.14 |
| November 1994 | $2.26 | $10.23 |
| October 1994 | $2.26 | $10.24 |
| September 1994 | $2.27 | $10.42 |
| August 1994 | $2.31 | $10.59 |
| July 1994 | $2.31 | $10.62 |
| June 1994 | $2.27 | $10.55 |
| May 1994 | $2.29 | $10.62 |
| April 1994 | $2.30 | $10.70 |
| March 1994 | $2.33 | $11.03 |
| February 1994 | $2.37 | $11.21 |
| January 1994 | $2.43 | $11.48 |
| December 1993 | $2.40 | $11.34 |
| November 1993 | $2.46 | $11.79 |
| October 1993 | $2.48 | $11.84 |
| September 1993 | $2.47 | $12.02 |
| August 1993 | $2.46 | $11.99 |
| July 1993 | $2.40 | $11.71 |
| June 1993 | $2.37 | $11.76 |
| May 1993 | $5.79 | $28.68 |
| April 1993 | $2.31 | $11.42 |
| March 1993 | $2.29 | $11.55 |
| February 1993 | $2.28 | $11.49 |
| January 1993 | $2.23 | $11.24 |
| December 1992 | $2.19 | $11.06 |
| November 1992 | $2.26 | $11.41 |
| October 1992 | $2.24 | $11.33 |
| September 1992 | $2.28 | $11.72 |
| August 1992 | $2.25 | $11.56 |
| July 1992 | $2.25 | $11.54 |
| June 1992 | $2.56 | $11.36 |
| May 1992 | $2.51 | $11.17 |
| April 1992 | $2.45 | $10.88 |
| March 1992 | $2.44 | $10.86 |
| February 1992 | $2.46 | $11.14 |
| January 1992 | $2.45 | $11.06 |
| December 1991 | $2.52 | $11.37 |
| November 1991 | $2.44 | $11.31 |
| October 1991 | $2.42 | $11.23 |
| September 1991 | $2.40 | $11.34 |
| August 1991 | $2.33 | $11 |
| July 1991 | $2.26 | $10.69 |
| June 1991 | $2.23 | $10.80 |
| May 1991 | $2.24 | $10.85 |
| April 1991 | $2.23 | $10.82 |
| March 1991 | $2.20 | $10.84 |
| February 1991 | $2.20 | $10.81 |
| January 1991 | $2.18 | $10.73 |
| December 1990 | $2.15 | $10.61 |
| November 1990 | $2.12 | $10.58 |
| October 1990 | $2.05 | $10.24 |
| September 1990 | $2.01 | $10.09 |
| August 1990 | $1.99 | $10 |
MPFDX
Price: $10.64
52 week price:
Dividend Yield: 4.60%
5-year range yield:
Forward Dividend Yield: 4.68%
Dividend Per Share: 0.50 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management - Income
Market Capitalization: 156.6 million
Average Dividend Frequency: 12
Years Paying Dividends: 37
DGR3: 2.39%
DGR5: 12.67%
DGR10: 9.30%
DGR20: 2.20%