Morgan Stanley Instl Fund, Inc Active Intl Alloc. Pt. Class I ( MSACX) - Price History
Monthly price history for MSACX (Morgan Stanley Instl Fund, Inc Active Intl Alloc. Pt. Class I)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $22.31 | $22.31 |
| June 2026 | $22.31 | $22.31 |
| May 2026 | $21.86 | $21.86 |
| April 2026 | $21 | $21 |
| March 2026 | $19.71 | $19.71 |
| February 2026 | $21.41 | $21.41 |
| January 2026 | $20.37 | $20.37 |
| December 2025 | $18.94 | $18.94 |
| November 2025 | $18.34 | $20.84 |
| October 2025 | $18.41 | $20.92 |
| September 2025 | $18.32 | $20.82 |
| August 2025 | $17.41 | $19.78 |
| July 2025 | $16.81 | $19.10 |
| June 2025 | $16.92 | $19.22 |
| May 2025 | $16.42 | $18.66 |
| April 2025 | $15.62 | $17.75 |
| March 2025 | $15.10 | $17.16 |
| February 2025 | $14.79 | $16.80 |
| January 2025 | $14.36 | $16.32 |
| December 2024 | $13.69 | $15.55 |
| November 2024 | $14.06 | $16.52 |
| October 2024 | $14.08 | $16.54 |
| September 2024 | $14.57 | $17.11 |
| August 2024 | $14.35 | $16.85 |
| July 2024 | $13.90 | $16.33 |
| June 2024 | $13.90 | $16.32 |
| May 2024 | $14.02 | $16.47 |
| April 2024 | $13.40 | $15.74 |
| March 2024 | $13.50 | $15.85 |
| February 2024 | $12.69 | $14.91 |
| January 2024 | $12.38 | $14.54 |
| December 2023 | $12.77 | $15 |
| November 2023 | $12.06 | $14.66 |
| October 2023 | $11.39 | $13.85 |
| September 2023 | $11.87 | $14.43 |
| August 2023 | $12.22 | $14.86 |
| July 2023 | $13.10 | $15.92 |
| June 2023 | $12.62 | $15.34 |
| May 2023 | $12.06 | $14.66 |
| April 2023 | $12.68 | $15.42 |
| March 2023 | $12.64 | $15.36 |
| February 2023 | $11.91 | $14.48 |
| January 2023 | $12.63 | $15.35 |
| December 2022 | $11.35 | $13.80 |
| November 2022 | $11.86 | $14.67 |
| October 2022 | $10.42 | $12.89 |
| September 2022 | $10.01 | $12.38 |
| August 2022 | $11.02 | $13.63 |
| July 2022 | $11.41 | $14.11 |
| June 2022 | $11.35 | $14.03 |
| May 2022 | $12.70 | $15.70 |
| April 2022 | $12.50 | $15.46 |
| March 2022 | $13.62 | $16.84 |
| February 2022 | $13.42 | $16.60 |
| January 2022 | $13.72 | $16.96 |
| December 2021 | $14.48 | $17.90 |
| November 2021 | $14.32 | $19.25 |
| October 2021 | $15.29 | $20.55 |
| September 2021 | $14.73 | $19.80 |
| August 2021 | $15.44 | $20.75 |
| July 2021 | $15.11 | $20.31 |
| June 2021 | $15.24 | $20.48 |
| May 2021 | $15.44 | $20.75 |
| April 2021 | $14.96 | $20.11 |
| March 2021 | $14.25 | $19.16 |
| February 2021 | $14.36 | $19.30 |
| January 2021 | $14.02 | $18.85 |
| December 2020 | $14.16 | $19.03 |
| November 2020 | $13.12 | $17.64 |
| October 2020 | $11.51 | $15.48 |
| September 2020 | $11.58 | $15.58 |
| August 2020 | $11.68 | $15.71 |
| July 2020 | $11.28 | $15.17 |
| June 2020 | $10.39 | $13.97 |
| May 2020 | $9.71 | $13.06 |
| April 2020 | $9.14 | $12.29 |
| March 2020 | $8.50 | $11.43 |
| February 2020 | $9.75 | $13.11 |
| January 2020 | $10.42 | $14.02 |
| December 2019 | $10.85 | $14.59 |
| November 2019 | $10.32 | $14.05 |
| October 2019 | $10.13 | $13.79 |
| September 2019 | $9.82 | $13.37 |
| August 2019 | $9.70 | $13.21 |
| July 2019 | $10.02 | $13.65 |
| June 2019 | $10.17 | $13.85 |
| May 2019 | $9.53 | $12.98 |
| April 2019 | $9.94 | $13.53 |
| March 2019 | $9.75 | $13.28 |
| February 2019 | $9.59 | $13.06 |
| January 2019 | $9.41 | $12.81 |
| December 2018 | $8.86 | $12.07 |
| November 2018 | $9.27 | $12.80 |
| October 2018 | $9.13 | $12.60 |
| September 2018 | $9.97 | $13.77 |
| August 2018 | $10.05 | $13.88 |
| July 2018 | $10.22 | $14.11 |
| June 2018 | $9.94 | $13.76 |
| May 2018 | $10.13 | $14.02 |
| April 2018 | $10.40 | $14.40 |
| March 2018 | $10.41 | $14.41 |
| February 2018 | $10.51 | $14.55 |
| January 2018 | $11.10 | $15.37 |
| December 2017 | $10.44 | $14.46 |
| November 2017 | $10.28 | $14.51 |
| October 2017 | $10.28 | $14.51 |
| September 2017 | $10.11 | $14.26 |
| August 2017 | $9.94 | $14.03 |
| July 2017 | $9.87 | $13.93 |
| June 2017 | $9.54 | $13.48 |
| May 2017 | $9.52 | $13.46 |
| April 2017 | $9.18 | $12.98 |
| March 2017 | $8.93 | $12.62 |
| February 2017 | $8.69 | $12.28 |
| January 2017 | $8.58 | $12.13 |
| December 2016 | $8.37 | $11.83 |
| November 2016 | $8.09 | $11.71 |
| October 2016 | $8.26 | $11.96 |
| September 2016 | $8.45 | $12.24 |
| August 2016 | $8.36 | $12.11 |
| July 2016 | $8.36 | $12.11 |
| June 2016 | $8.01 | $11.60 |
| May 2016 | $8.24 | $11.93 |
| April 2016 | $8.27 | $11.97 |
| March 2016 | $8.14 | $11.78 |
| February 2016 | $7.65 | $11.07 |
| January 2016 | $7.94 | $11.50 |
| December 2015 | $8.43 | $12.20 |
| November 2015 | $8.64 | $12.61 |
| October 2015 | $8.74 | $12.75 |
| September 2015 | $8.17 | $11.92 |
| August 2015 | $8.57 | $12.51 |
| July 2015 | $9.24 | $13.49 |
| June 2015 | $9.10 | $13.30 |
| May 2015 | $9.39 | $13.72 |
| April 2015 | $9.39 | $13.73 |
| March 2015 | $9.08 | $13.27 |
| February 2015 | $9.17 | $13.40 |
| January 2015 | $8.65 | $12.64 |
| December 2014 | $8.56 | $12.52 |
| November 2014 | $8.90 | $13.36 |
| October 2014 | $8.82 | $13.25 |
| September 2014 | $8.93 | $13.41 |
| August 2014 | $9.18 | $13.79 |
| July 2014 | $9.19 | $13.80 |
| June 2014 | $9.44 | $14.20 |
| May 2014 | $9.36 | $14.08 |
| April 2014 | $9.24 | $13.90 |
| March 2014 | $9.16 | $13.77 |
| February 2014 | $9.23 | $13.88 |
| January 2014 | $8.73 | $13.13 |
| December 2013 | $9.14 | $13.75 |
| November 2013 | $8.97 | $13.81 |
| October 2013 | $8.88 | $13.68 |
| September 2013 | $8.62 | $13.28 |
| August 2013 | $8.04 | $12.38 |
| July 2013 | $8.20 | $12.63 |
| June 2013 | $7.80 | $12.07 |
| May 2013 | $8.02 | $12.40 |
| April 2013 | $8.28 | $12.81 |
| March 2013 | $7.84 | $12.13 |
| February 2013 | $7.75 | $11.99 |
| January 2013 | $7.86 | $12.16 |
| December 2012 | $7.53 | $11.65 |
| November 2012 | $7.22 | $11.33 |
| October 2012 | $7.08 | $11.11 |
| September 2012 | $7.02 | $11.01 |
| August 2012 | $6.84 | $10.72 |
| July 2012 | $6.68 | $10.48 |
| June 2012 | $6.59 | $10.34 |
| May 2012 | $6.19 | $9.71 |
| April 2012 | $6.96 | $10.91 |
| March 2012 | $7.06 | $11.08 |
| February 2012 | $7.08 | $11.11 |
| January 2012 | $6.74 | $10.57 |
| December 2011 | $6.42 | $10.07 |
| November 2011 | $6.58 | $10.56 |
| October 2011 | $6.76 | $10.84 |
| September 2011 | $6.26 | $10.05 |
| August 2011 | $7.04 | $11.30 |
| July 2011 | $7.77 | $12.47 |
| June 2011 | $7.87 | $12.63 |
| May 2011 | $7.95 | $12.76 |
| April 2011 | $8.20 | $13.15 |
| March 2011 | $7.72 | $12.39 |
| February 2011 | $7.88 | $12.65 |
| January 2011 | $7.63 | $12.24 |
| December 2010 | $7.52 | $12.06 |
| November 2010 | $6.96 | $11.39 |
| October 2010 | $7.31 | $11.96 |
| September 2010 | $7.02 | $11.49 |
| August 2010 | $6.35 | $10.39 |
| July 2010 | $6.59 | $10.78 |
| June 2010 | $5.98 | $9.80 |
| May 2010 | $6.06 | $9.93 |
| April 2010 | $6.80 | $11.14 |
| March 2010 | $6.94 | $11.37 |
| February 2010 | $6.52 | $10.68 |
| January 2010 | $6.55 | $10.73 |
| December 2009 | $6.90 | $11.30 |
| November 2009 | $6.80 | $11.39 |
| October 2009 | $6.55 | $10.98 |
| September 2009 | $6.70 | $11.23 |
| August 2009 | $6.44 | $10.79 |
| July 2009 | $6.27 | $10.51 |
| June 2009 | $5.72 | $9.61 |
| May 2009 | $5.79 | $9.73 |
| April 2009 | $5.10 | $8.56 |
| March 2009 | $4.61 | $7.74 |
| February 2009 | $4.32 | $7.26 |
| January 2009 | $4.79 | $8.05 |
| December 2008 | $5.42 | $9.11 |
| November 2008 | $5.04 | $8.60 |
| October 2008 | $5.31 | $9.05 |
| September 2008 | $6.55 | $11.16 |
| August 2008 | $7.45 | $12.70 |
| July 2008 | $7.83 | $13.35 |
| June 2008 | $8.09 | $14.42 |
| May 2008 | $8.76 | $15.62 |
| April 2008 | $8.64 | $15.41 |
| March 2008 | $8.15 | $14.53 |
| February 2008 | $8.22 | $14.66 |
| January 2008 | $8.17 | $14.56 |
| December 2007 | $8.93 | $15.92 |
| November 2007 | $9.12 | $17.72 |
| October 2007 | $9.56 | $18.56 |
| September 2007 | $9.05 | $17.57 |
| August 2007 | $8.48 | $16.46 |
| July 2007 | $8.59 | $16.69 |
| June 2007 | $8.75 | $17.06 |
| May 2007 | $8.66 | $16.88 |
| April 2007 | $8.38 | $16.34 |
| March 2007 | $8.08 | $15.76 |
| February 2007 | $7.84 | $15.29 |
| January 2007 | $7.85 | $15.30 |
| December 2006 | $7.74 | $15.10 |
| November 2006 | $7.48 | $14.93 |
| October 2006 | $7.29 | $14.55 |
| September 2006 | $7.03 | $14.02 |
| August 2006 | $7.04 | $14.05 |
| July 2006 | $6.86 | $13.69 |
| June 2006 | $6.78 | $13.53 |
| May 2006 | $6.78 | $13.54 |
| April 2006 | $7.15 | $14.27 |
| March 2006 | $6.82 | $13.60 |
| February 2006 | $6.58 | $13.14 |
| January 2006 | $6.64 | $13.26 |
| December 2005 | $6.23 | $12.43 |
| November 2005 | $5.92 | $11.88 |
| October 2005 | $5.79 | $11.61 |
| September 2005 | $5.92 | $11.87 |
| August 2005 | $5.68 | $11.40 |
| July 2005 | $5.48 | $10.99 |
| June 2005 | $5.32 | $10.76 |
| May 2005 | $5.24 | $10.60 |
| April 2005 | $5.26 | $10.63 |
| March 2005 | $5.35 | $10.84 |
| February 2005 | $5.51 | $11.15 |
| January 2005 | $5.30 | $10.73 |
| December 2004 | $5.41 | $10.96 |
| November 2004 | $5.20 | $10.67 |
| October 2004 | $4.90 | $10.05 |
| September 2004 | $4.75 | $9.74 |
| August 2004 | $4.64 | $9.53 |
| July 2004 | $4.61 | $9.48 |
| June 2004 | $4.78 | $9.90 |
| May 2004 | $4.66 | $9.64 |
| April 2004 | $4.67 | $9.66 |
| March 2004 | $4.79 | $9.92 |
| February 2004 | $4.76 | $9.86 |
| January 2004 | $4.67 | $9.67 |
| December 2003 | $4.63 | $9.58 |
| November 2003 | $4.28 | $9 |
| October 2003 | $4.21 | $8.85 |
| September 2003 | $3.98 | $8.38 |
| August 2003 | $3.88 | $8.15 |
| July 2003 | $3.77 | $7.93 |
| June 2003 | $3.71 | $7.82 |
| May 2003 | $3.62 | $7.64 |
| April 2003 | $3.44 | $7.24 |
| March 2003 | $3.20 | $6.74 |
| February 2003 | $3.25 | $6.84 |
| January 2003 | $3.31 | $6.98 |
| December 2002 | $3.46 | $7.30 |
| November 2002 | $3.54 | $7.63 |
| October 2002 | $3.43 | $7.41 |
| September 2002 | $3.30 | $7.13 |
| August 2002 | $3.63 | $7.84 |
| July 2002 | $3.65 | $7.87 |
| June 2002 | $4.03 | $8.74 |
| May 2002 | $4.12 | $8.94 |
| April 2002 | $4.09 | $8.88 |
| March 2002 | $4.05 | $8.78 |
| February 2002 | $3.88 | $8.41 |
| January 2002 | $3.82 | $8.28 |
| December 2001 | $3.99 | $8.65 |
| November 2001 | $3.94 | $8.70 |
| October 2001 | $3.87 | $8.53 |
| September 2001 | $3.81 | $8.41 |
| August 2001 | $4.13 | $9.11 |
| July 2001 | $4.20 | $9.26 |
| June 2001 | $4.24 | $9.36 |
| May 2001 | $4.36 | $9.63 |
| April 2001 | $4.50 | $9.93 |
| March 2001 | $4.25 | $9.39 |
| February 2001 | $4.54 | $10.01 |
| January 2001 | $4.82 | $10.63 |
| December 2000 | $4.84 | $10.68 |
| November 2000 | $4.72 | $11.52 |
| October 2000 | $4.83 | $11.79 |
| September 2000 | $4.98 | $12.15 |
| August 2000 | $5.16 | $12.61 |
| July 2000 | $5.12 | $12.49 |
| June 2000 | $5.30 | $13.29 |
| May 2000 | $5.08 | $12.73 |
| April 2000 | $5.23 | $13.13 |
| March 2000 | $5.53 | $13.88 |
| February 2000 | $5.41 | $13.58 |
| January 2000 | $5.26 | $13.20 |
| December 1999 | $5.68 | $14.25 |
| November 1999 | $5.15 | $13.65 |
| October 1999 | $4.93 | $13.07 |
| September 1999 | $4.77 | $12.66 |
| August 1999 | $4.75 | $12.60 |
| July 1999 | $4.70 | $12.48 |
| June 1999 | $4.62 | $12.39 |
| May 1999 | $4.45 | $11.94 |
| April 1999 | $4.68 | $12.55 |
| March 1999 | $4.49 | $12.04 |
| February 1999 | $4.33 | $11.62 |
| January 1999 | $4.42 | $11.87 |
| December 1998 | $4.44 | $11.91 |
| November 1998 | $4.34 | $12.12 |
| October 1998 | $4.12 | $11.51 |
| September 1998 | $3.87 | $10.82 |
| August 1998 | $4.01 | $11.20 |
| July 1998 | $4.46 | $12.48 |
| June 1998 | $4.38 | $12.34 |
| May 1998 | $4.34 | $12.23 |
| April 1998 | $4.28 | $12.06 |
| March 1998 | $4.26 | $12.02 |
| February 1998 | $4.06 | $11.44 |
| January 1998 | $3.84 | $10.82 |
| December 1997 | $3.68 | $10.39 |
| November 1997 | $3.61 | $11.86 |
| October 1997 | $3.60 | $11.84 |
| September 1997 | $3.86 | $12.69 |
| August 1997 | $3.66 | $12.03 |
| July 1997 | $3.92 | $12.89 |
| June 1997 | $3.83 | $12.99 |
| May 1997 | $3.63 | $12.33 |
| April 1997 | $3.42 | $11.63 |
| March 1997 | $3.38 | $11.47 |
| February 1997 | $3.34 | $11.35 |
| January 1997 | $3.32 | $11.26 |
| December 1996 | $3.37 | $11.45 |
| November 1996 | $3.40 | $12.69 |
| October 1996 | $3.24 | $12.09 |
| September 1996 | $3.29 | $12.27 |
| August 1996 | $3.16 | $11.80 |
| July 1996 | $3.16 | $11.78 |
| June 1996 | $3.32 | $12.58 |
| May 1996 | $3.30 | $12.50 |
| April 1996 | $3.31 | $12.54 |
| March 1996 | $3.21 | $12.17 |
| February 1996 | $3.16 | $11.95 |
| January 1996 | $3.16 | $11.98 |
| December 1995 | $3.07 | $11.63 |
| November 1995 | $3.03 | $11.81 |
| October 1995 | $2.94 | $11.47 |
| September 1995 | $2.99 | $11.65 |
| August 1995 | $2.95 | $11.49 |
| July 1995 | $2.96 | $11.55 |
| June 1995 | $2.82 | $11 |
| May 1995 | $2.87 | $11.19 |
| April 1995 | $2.87 | $11.19 |
| March 1995 | $2.76 | $10.75 |
| February 1995 | $2.68 | $10.43 |
| January 1995 | $2.71 | $10.58 |
| December 1994 | $2.99 | $11.64 |
| November 1994 | $3.02 | $11.76 |
| October 1994 | $3.11 | $12.13 |
| September 1994 | $3.05 | $11.89 |
| August 1994 | $3.19 | $12.42 |
| July 1994 | $3.10 | $12.10 |
| June 1994 | $3.01 | $11.73 |
| May 1994 | $3.10 | $12.07 |
| April 1994 | $3.03 | $11.82 |
| March 1994 | $2.95 | $11.49 |
| February 1994 | $3.11 | $12.13 |
| January 1994 | $3.20 | $12.46 |
| December 1993 | $3.10 | $12.21 |
| November 1993 | $2.84 | $11.25 |
| October 1993 | $3.05 | $12.07 |
| September 1993 | $2.90 | $11.48 |
| August 1993 | $2.97 | $11.76 |
| July 1993 | $2.81 | $11.12 |
| June 1993 | $2.72 | $10.76 |
| May 1993 | $2.78 | $11.01 |
| April 1993 | $2.73 | $10.82 |
| March 1993 | $2.58 | $10.23 |
| February 1993 | $2.48 | $9.82 |
| January 1993 | $2.39 | $9.46 |
| December 1992 | $2.37 | $9.59 |
| November 1992 | $2.35 | $9.53 |
| October 1992 | $2.31 | $9.37 |
| September 1992 | $2.33 | $9.43 |
| August 1992 | $2.45 | $9.93 |
MSACX
Price: $22.31
52 week price:
Dividend Yield: 11.45%
5-year range yield:
Forward Dividend Yield: 11.33%
Dividend Per Share: 2.53 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 189.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 33
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%