Morgan Stanley Institutional Fund, Inc Intl Equity Pt. Cl I ( MSIQX) - Price History
Monthly price history for MSIQX (Morgan Stanley Institutional Fund, Inc Intl Equity Pt. Cl I)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.06 | $7.06 |
| June 2026 | $7 | $7 |
| May 2026 | $7.05 | $7.05 |
| April 2026 | $7.01 | $7.01 |
| March 2026 | $6.50 | $6.50 |
| February 2026 | $7.09 | $7.09 |
| January 2026 | $6.79 | $6.79 |
| December 2025 | $6.68 | $6.68 |
| November 2025 | $12.05 | $12.05 |
| October 2025 | $12.12 | $12.12 |
| September 2025 | $12 | $12 |
| August 2025 | $11.83 | $11.83 |
| July 2025 | $11.58 | $11.58 |
| June 2025 | $11.83 | $11.83 |
| May 2025 | $11.57 | $11.57 |
| April 2025 | $11.02 | $11.02 |
| March 2025 | $10.64 | $10.64 |
| February 2025 | $10.74 | $10.74 |
| January 2025 | $10.55 | $10.55 |
| December 2024 | $10.03 | $10.03 |
| November 2024 | $6.68 | $14.17 |
| October 2024 | $6.76 | $14.35 |
| September 2024 | $7.22 | $15.32 |
| August 2024 | $7.06 | $14.98 |
| July 2024 | $6.84 | $14.52 |
| June 2024 | $6.66 | $14.12 |
| May 2024 | $6.75 | $14.32 |
| April 2024 | $6.47 | $13.73 |
| March 2024 | $6.56 | $13.91 |
| February 2024 | $6.45 | $13.69 |
| January 2024 | $6.31 | $13.38 |
| December 2023 | $6.40 | $13.58 |
| November 2023 | $5.96 | $13.51 |
| October 2023 | $5.46 | $12.37 |
| September 2023 | $5.65 | $12.81 |
| August 2023 | $5.96 | $13.50 |
| July 2023 | $6.23 | $14.11 |
| June 2023 | $6.14 | $13.92 |
| May 2023 | $5.90 | $13.37 |
| April 2023 | $6.15 | $13.93 |
| March 2023 | $5.95 | $13.48 |
| February 2023 | $5.71 | $12.94 |
| January 2023 | $5.88 | $13.33 |
| December 2022 | $5.36 | $12.14 |
| November 2022 | $5.09 | $13.25 |
| October 2022 | $4.48 | $11.65 |
| September 2022 | $4.25 | $11.06 |
| August 2022 | $4.68 | $12.19 |
| July 2022 | $5.02 | $13.08 |
| June 2022 | $4.83 | $12.58 |
| May 2022 | $5.20 | $13.54 |
| April 2022 | $5.16 | $13.44 |
| March 2022 | $5.47 | $14.23 |
| February 2022 | $5.58 | $14.54 |
| January 2022 | $5.75 | $14.96 |
| December 2021 | $5.85 | $15.22 |
| November 2021 | $5.09 | $16.08 |
| October 2021 | $5.38 | $16.97 |
| September 2021 | $5.23 | $16.50 |
| August 2021 | $5.47 | $17.27 |
| July 2021 | $5.44 | $17.17 |
| June 2021 | $5.50 | $17.36 |
| May 2021 | $5.61 | $17.70 |
| April 2021 | $5.36 | $16.92 |
| March 2021 | $5.16 | $16.30 |
| February 2021 | $5.02 | $15.83 |
| January 2021 | $5 | $15.77 |
| December 2020 | $5.13 | $16.20 |
| November 2020 | $4.84 | $15.48 |
| October 2020 | $4.22 | $13.49 |
| September 2020 | $4.49 | $14.37 |
| August 2020 | $4.57 | $14.62 |
| July 2020 | $4.42 | $14.15 |
| June 2020 | $4.34 | $13.88 |
| May 2020 | $4.15 | $13.28 |
| April 2020 | $3.99 | $12.78 |
| March 2020 | $3.66 | $11.73 |
| February 2020 | $4.20 | $13.43 |
| January 2020 | $4.52 | $14.45 |
| December 2019 | $4.61 | $14.74 |
| November 2019 | $4.11 | $15.77 |
| October 2019 | $4.05 | $15.56 |
| September 2019 | $3.94 | $15.12 |
| August 2019 | $3.87 | $14.86 |
| July 2019 | $3.90 | $14.98 |
| June 2019 | $4.01 | $15.38 |
| May 2019 | $3.77 | $14.46 |
| April 2019 | $4 | $15.35 |
| March 2019 | $3.91 | $15 |
| February 2019 | $3.82 | $14.68 |
| January 2019 | $3.70 | $14.21 |
| December 2018 | $3.51 | $13.49 |
| November 2018 | $3.27 | $16.33 |
| October 2018 | $3.26 | $16.25 |
| September 2018 | $3.55 | $17.70 |
| August 2018 | $3.52 | $17.56 |
| July 2018 | $3.58 | $17.83 |
| June 2018 | $3.54 | $17.67 |
| May 2018 | $3.56 | $17.77 |
| April 2018 | $3.60 | $17.99 |
| March 2018 | $3.54 | $17.70 |
| February 2018 | $3.49 | $17.45 |
| January 2018 | $3.73 | $18.63 |
| December 2017 | $3.60 | $17.97 |
| November 2017 | $3.56 | $18.03 |
| October 2017 | $3.50 | $17.73 |
| September 2017 | $3.46 | $17.54 |
| August 2017 | $3.42 | $17.31 |
| July 2017 | $3.40 | $17.20 |
| June 2017 | $3.35 | $17.08 |
| May 2017 | $3.39 | $17.28 |
| April 2017 | $3.20 | $16.33 |
| March 2017 | $3.12 | $15.87 |
| February 2017 | $3.02 | $15.40 |
| January 2017 | $2.95 | $15.03 |
| December 2016 | $2.87 | $14.64 |
| November 2016 | $2.77 | $14.27 |
| October 2016 | $2.84 | $14.61 |
| September 2016 | $2.94 | $15.14 |
| August 2016 | $2.95 | $15.18 |
| July 2016 | $2.96 | $15.25 |
| June 2016 | $2.87 | $14.79 |
| May 2016 | $2.94 | $15.15 |
| April 2016 | $2.91 | $15 |
| March 2016 | $2.86 | $14.72 |
| February 2016 | $2.70 | $13.90 |
| January 2016 | $2.82 | $14.50 |
| December 2015 | $2.93 | $15.10 |
| November 2015 | $2.99 | $15.71 |
| October 2015 | $3.03 | $15.89 |
| September 2015 | $2.84 | $14.94 |
| August 2015 | $2.96 | $15.53 |
| July 2015 | $3.19 | $16.73 |
| June 2015 | $3.13 | $16.59 |
| May 2015 | $3.24 | $17.14 |
| April 2015 | $3.21 | $17.01 |
| March 2015 | $3.07 | $16.24 |
| February 2015 | $3.15 | $16.67 |
| January 2015 | $2.99 | $15.82 |
| December 2014 | $2.92 | $15.47 |
| November 2014 | $3.05 | $16.56 |
| October 2014 | $3.03 | $16.44 |
| September 2014 | $3.08 | $16.75 |
| August 2014 | $3.17 | $17.22 |
| July 2014 | $3.16 | $17.17 |
| June 2014 | $3.25 | $17.73 |
| May 2014 | $3.22 | $17.59 |
| April 2014 | $3.18 | $17.34 |
| March 2014 | $3.12 | $17.02 |
| February 2014 | $3.14 | $17.13 |
| January 2014 | $2.94 | $16.06 |
| December 2013 | $3.11 | $16.98 |
| November 2013 | $3.05 | $16.93 |
| October 2013 | $3.03 | $16.81 |
| September 2013 | $2.94 | $16.35 |
| August 2013 | $2.76 | $15.36 |
| July 2013 | $2.82 | $15.65 |
| June 2013 | $2.72 | $15.09 |
| May 2013 | $2.76 | $15.37 |
| April 2013 | $2.84 | $15.77 |
| March 2013 | $2.73 | $15.17 |
| February 2013 | $2.66 | $14.79 |
| January 2013 | $2.69 | $14.95 |
| December 2012 | $2.58 | $14.35 |
| November 2012 | $2.52 | $14.30 |
| October 2012 | $2.46 | $13.93 |
| September 2012 | $2.43 | $13.80 |
| August 2012 | $2.38 | $13.52 |
| July 2012 | $2.33 | $13.23 |
| June 2012 | $2.29 | $13.02 |
| May 2012 | $2.15 | $12.19 |
| April 2012 | $2.40 | $13.63 |
| March 2012 | $2.42 | $13.71 |
| February 2012 | $2.40 | $13.59 |
| January 2012 | $2.26 | $12.80 |
| December 2011 | $2.16 | $12.25 |
| November 2011 | $2.18 | $12.72 |
| October 2011 | $2.24 | $13.01 |
| September 2011 | $2.06 | $11.97 |
| August 2011 | $2.25 | $13.10 |
| July 2011 | $2.45 | $14.24 |
| June 2011 | $2.48 | $14.43 |
| May 2011 | $2.53 | $14.74 |
| April 2011 | $2.57 | $14.97 |
| March 2011 | $2.41 | $14.06 |
| February 2011 | $2.48 | $14.45 |
| January 2011 | $2.37 | $13.78 |
| December 2010 | $2.34 | $13.61 |
| November 2010 | $2.16 | $12.77 |
| October 2010 | $2.26 | $13.33 |
| September 2010 | $2.18 | $12.91 |
| August 2010 | $2.03 | $11.97 |
| July 2010 | $2.10 | $12.38 |
| June 2010 | $1.94 | $11.45 |
| May 2010 | $1.97 | $11.65 |
| April 2010 | $2.21 | $13.06 |
| March 2010 | $2.24 | $13.26 |
| February 2010 | $2.15 | $12.68 |
| January 2010 | $2.15 | $12.68 |
| December 2009 | $2.20 | $13.02 |
| November 2009 | $2.16 | $13.12 |
| October 2009 | $2.11 | $12.82 |
| September 2009 | $2.16 | $13.10 |
| August 2009 | $2.07 | $12.57 |
| July 2009 | $2 | $12.17 |
| June 2009 | $1.86 | $11.32 |
| May 2009 | $1.87 | $11.34 |
| April 2009 | $1.69 | $10.26 |
| March 2009 | $1.57 | $9.56 |
| February 2009 | $1.50 | $9.11 |
| January 2009 | $1.63 | $9.91 |
| December 2008 | $1.81 | $11.01 |
| November 2008 | $1.49 | $11.70 |
| October 2008 | $1.57 | $12.29 |
| September 2008 | $1.89 | $14.79 |
| August 2008 | $2.08 | $16.29 |
| July 2008 | $2.14 | $16.78 |
| June 2008 | $2.07 | $17.50 |
| May 2008 | $2.24 | $18.94 |
| April 2008 | $2.22 | $18.70 |
| March 2008 | $2.10 | $17.68 |
| February 2008 | $2.09 | $17.62 |
| January 2008 | $2.09 | $17.61 |
| December 2007 | $2.24 | $18.92 |
| November 2007 | $1.89 | $23.07 |
| October 2007 | $1.94 | $23.58 |
| September 2007 | $1.87 | $22.80 |
| August 2007 | $1.81 | $22.10 |
| July 2007 | $1.80 | $21.95 |
| June 2007 | $1.86 | $22.70 |
| May 2007 | $1.85 | $22.54 |
| April 2007 | $1.80 | $21.98 |
| March 2007 | $1.76 | $21.50 |
| February 2007 | $1.70 | $20.72 |
| January 2007 | $1.71 | $20.79 |
| December 2006 | $1.69 | $20.58 |
| November 2006 | $1.35 | $24.37 |
| October 2006 | $1.32 | $23.70 |
| September 2006 | $1.28 | $23.08 |
| August 2006 | $1.28 | $22.97 |
| July 2006 | $1.24 | $22.34 |
| June 2006 | $1.22 | $22.02 |
| May 2006 | $1.23 | $22.14 |
| April 2006 | $1.27 | $22.85 |
| March 2006 | $1.21 | $21.82 |
| February 2006 | $1.18 | $21.23 |
| January 2006 | $1.18 | $21.34 |
| December 2005 | $1.13 | $20.34 |
| November 2005 | $1 | $21.55 |
| October 2005 | $0.99 | $21.40 |
| September 2005 | $1.02 | $22.04 |
| August 2005 | $1 | $21.63 |
| July 2005 | $0.98 | $21.14 |
| June 2005 | $0.96 | $20.67 |
| May 2005 | $0.95 | $20.56 |
| April 2005 | $0.96 | $20.77 |
| March 2005 | $0.98 | $21.05 |
| February 2005 | $1 | $21.43 |
| January 2005 | $0.96 | $20.58 |
| December 2004 | $0.97 | $20.99 |
| November 2004 | $0.86 | $21.91 |
| October 2004 | $0.82 | $20.66 |
| September 2004 | $0.79 | $19.90 |
| August 2004 | $0.77 | $19.50 |
| July 2004 | $0.77 | $19.50 |
| June 2004 | $0.80 | $20.16 |
| May 2004 | $0.78 | $19.69 |
| April 2004 | $0.78 | $19.69 |
| March 2004 | $0.79 | $20.04 |
| February 2004 | $0.79 | $20.07 |
| January 2004 | $0.77 | $19.56 |
| December 2003 | $0.75 | $19.06 |
| November 2003 | $0.70 | $18.07 |
| October 2003 | $0.68 | $17.52 |
| September 2003 | $0.65 | $16.83 |
| August 2003 | $0.63 | $16.26 |
| July 2003 | $0.62 | $15.87 |
| June 2003 | $0.61 | $15.66 |
| May 2003 | $0.59 | $15.25 |
| April 2003 | $0.56 | $14.45 |
| March 2003 | $0.52 | $13.26 |
| February 2003 | $0.52 | $13.47 |
| January 2003 | $0.54 | $13.87 |
| December 2002 | $0.57 | $14.61 |
| November 2002 | $0.57 | $15.17 |
| October 2002 | $0.56 | $14.71 |
| September 2002 | $0.53 | $14.07 |
| August 2002 | $0.58 | $15.42 |
| July 2002 | $0.58 | $15.25 |
| June 2002 | $0.63 | $16.69 |
| May 2002 | $0.64 | $16.94 |
| April 2002 | $0.63 | $16.57 |
| March 2002 | $0.61 | $16.12 |
| February 2002 | $0.58 | $15.36 |
| January 2002 | $0.56 | $14.84 |
| December 2001 | $0.59 | $15.59 |
| November 2001 | $0.57 | $15.94 |
| October 2001 | $0.56 | $15.43 |
| September 2001 | $0.55 | $15.29 |
| August 2001 | $0.59 | $16.28 |
| July 2001 | $0.59 | $16.30 |
| June 2001 | $0.60 | $16.53 |
| May 2001 | $0.60 | $16.74 |
| April 2001 | $0.61 | $16.89 |
| March 2001 | $0.58 | $16.08 |
| February 2001 | $0.62 | $17.06 |
| January 2001 | $0.63 | $17.53 |
| December 2000 | $0.64 | $17.88 |
| November 2000 | $0.49 | $20.26 |
| October 2000 | $0.48 | $20.14 |
| September 2000 | $0.48 | $20 |
| August 2000 | $0.50 | $20.67 |
| July 2000 | $0.50 | $20.64 |
| June 2000 | $0.51 | $21.19 |
| May 2000 | $0.48 | $20.03 |
| April 2000 | $0.47 | $19.38 |
| March 2000 | $0.47 | $19.60 |
| February 2000 | $0.44 | $18.30 |
| January 2000 | $0.44 | $18.38 |
| December 1999 | $0.47 | $19.63 |
| November 1999 | $0.42 | $20.71 |
| October 1999 | $0.42 | $20.23 |
| September 1999 | $0.41 | $20.06 |
| August 1999 | $0.42 | $20.23 |
| July 1999 | $0.41 | $20.17 |
| June 1999 | $0.40 | $19.48 |
| May 1999 | $0.38 | $18.77 |
| April 1999 | $0.40 | $19.53 |
| March 1999 | $0.38 | $18.48 |
| February 1999 | $0.36 | $17.78 |
| January 1999 | $0.37 | $18.22 |
| December 1998 | $0.37 | $18.25 |
| November 1998 | $0.33 | $19.91 |
| October 1998 | $0.32 | $19.37 |
| September 1998 | $0.29 | $17.66 |
| August 1998 | $0.30 | $17.90 |
| July 1998 | $0.34 | $20.27 |
| June 1998 | $0.34 | $20.28 |
| May 1998 | $0.34 | $20.44 |
| April 1998 | $0.34 | $20.24 |
| March 1998 | $0.33 | $19.99 |
| February 1998 | $0.31 | $18.83 |
| January 1998 | $0.30 | $17.81 |
| December 1997 | $0.29 | $17.16 |
| November 1997 | $0.26 | $19.14 |
| October 1997 | $0.26 | $19.40 |
| September 1997 | $0.27 | $20.29 |
| August 1997 | $0.26 | $19.09 |
| July 1997 | $0.27 | $20.03 |
| June 1997 | $0.26 | $19.60 |
| May 1997 | $0.25 | $18.70 |
| April 1997 | $0.24 | $17.76 |
| March 1997 | $0.24 | $17.68 |
| February 1997 | $0.23 | $17.38 |
| January 1997 | $0.22 | $16.83 |
| December 1996 | $0.23 | $16.94 |
| November 1996 | $0.21 | $17.84 |
| October 1996 | $0.20 | $16.89 |
| September 1996 | $0.20 | $16.89 |
| August 1996 | $0.20 | $16.51 |
| July 1996 | $0.19 | $16.36 |
| June 1996 | $0.20 | $16.87 |
| May 1996 | $0.20 | $16.77 |
| April 1996 | $0.20 | $16.57 |
| March 1996 | $0.19 | $15.98 |
| February 1996 | $0.19 | $15.81 |
| January 1996 | $0.18 | $15.59 |
| December 1995 | $0.18 | $15.14 |
| November 1995 | $0.19 | $15.75 |
| October 1995 | $0.18 | $15.53 |
| September 1995 | $0.19 | $15.98 |
| August 1995 | $0.19 | $15.78 |
| July 1995 | $0.19 | $16.07 |
| June 1995 | $0.18 | $15.25 |
| May 1995 | $0.18 | $15.17 |
| April 1995 | $0.18 | $15.01 |
| March 1995 | $0.17 | $14.38 |
| February 1995 | $0.17 | $14.33 |
| January 1995 | $0.17 | $14.09 |
| December 1994 | $0.18 | $15.34 |
| November 1994 | $0.18 | $15.18 |
| October 1994 | $0.19 | $15.88 |
| September 1994 | $0.18 | $15.29 |
| August 1994 | $0.19 | $15.81 |
| July 1994 | $0.18 | $15.36 |
| June 1994 | $0.18 | $14.93 |
| May 1994 | $0.18 | $14.96 |
| April 1994 | $0.18 | $15.16 |
| March 1994 | $0.17 | $14.65 |
| February 1994 | $0.18 | $14.78 |
| January 1994 | $0.18 | $14.82 |
| December 1993 | $0.16 | $14.13 |
| November 1993 | $0.15 | $13.13 |
| October 1993 | $0.16 | $13.78 |
| September 1993 | $0.16 | $13.30 |
| August 1993 | $0.16 | $13.38 |
| July 1993 | $0.14 | $12.43 |
| June 1993 | $0.14 | $11.86 |
| May 1993 | $0.14 | $12.14 |
| April 1993 | $0.14 | $11.78 |
| March 1993 | $0.13 | $11.06 |
| February 1993 | $0.12 | $10.37 |
| January 1993 | $0.12 | $10.04 |
| December 1992 | $0.12 | $9.98 |
| November 1992 | $0.11 | $9.83 |
| October 1992 | $0.11 | $9.83 |
| September 1992 | $0.12 | $10.12 |
| August 1992 | $0.12 | $10.41 |
| July 1992 | $0.12 | $10.51 |
| June 1992 | $0.13 | $11.14 |
| May 1992 | $0.13 | $11.33 |
| April 1992 | $0.12 | $10.71 |
| March 1992 | $0.12 | $10.21 |
| February 1992 | $0.12 | $10.52 |
| January 1992 | $0.12 | $10.57 |
| December 1991 | $0.12 | $10.28 |
| November 1991 | $0.12 | $10.18 |
| October 1991 | $0.12 | $10.52 |
| September 1991 | $0.12 | $10.54 |
| August 1991 | $0.12 | $10.24 |
| July 1991 | $0.12 | $10.22 |
| June 1991 | $0.11 | $9.69 |
| May 1991 | $0.12 | $10.45 |
| April 1991 | $0.12 | $10.48 |
| March 1991 | $0.12 | $10.50 |
| February 1991 | $0.12 | $10.96 |
| January 1991 | $0.11 | $9.92 |
| December 1990 | $0.11 | $9.64 |
| November 1990 | $0.11 | $9.91 |
MSIQX
Price: $7.06
52 week price:
Dividend Yield: 77.57%
5-year range yield:
Forward Dividend Yield: 77.57%
Dividend Per Share: 5.48 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 237.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 33
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%