Stockscreener 앱 받기
14.32
0.00%
0.010
Morgan Stanley Direct Lending Fund 주식 (MSDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $14.38 | $14.28 | $0.095 | 33,605.0 | +0.00% |
| 2026-09-24 | $14.68 | $14.28 | $0.395 | 414,221.0 | -0.49% |
| 2026-09-23 | $14.59 | $14.40 | $0.19 | 295,774.0 | -1.64% |
| 2026-09-22 | $14.84 | $14.60 | $0.24 | 222,656.0 | -0.07% |
| 2026-09-21 | $14.76 | $14.60 | $0.16 | 198,238.0 | +0.14% |
| 2026-09-18 | $14.90 | $14.61 | $0.2947 | 330,980.0 | -1.68% |
| 2026-09-17 | $15.05 | $14.81 | $0.24 | 302,812.0 | +1.09% |
| 2026-09-16 | $14.80 | $14.53 | $0.275 | 376,832.0 | -0.07% |
| 2026-09-15 | $14.76 | $14.55 | $0.205 | 423,987.0 | +0.14% |
| 2026-09-14 | $14.86 | $14.65 | $0.21 | 515,769.0 | +0.00% |
| 2026-09-11 | $14.82 | $14.62 | $0.20 | 283,264.0 | +0.48% |
| 2026-09-10 | $14.84 | $14.55 | $0.285 | 289,607.0 | -0.88% |
| 2026-09-09 | $15.14 | $14.75 | $0.39 | 395,455.0 | -1.80% |
| 2026-09-08 | $15.26 | $15.01 | $0.25 | 1,237,446.0 | -1.38% |
| 2026-09-04 | $15.32 | $15.13 | $0.19 | 189,354.0 | +0.33% |
| 2026-09-03 | $15.40 | $15.11 | $0.29 | 315,438.0 | -0.46% |
| 2026-09-02 | $15.36 | $15.20 | $0.1599 | 395,348.0 | +0.13% |
| 2026-09-01 | $15.40 | $15.21 | $0.185 | 339,730.0 | -0.65% |
| 2026-08-31 | $15.46 | $15.11 | $0.345 | 391,960.0 | +1.12% |
| 2026-08-28 | $15.39 | $15.18 | $0.21 | 267,281.0 | -0.91% |
| 2026-08-27 | $15.43 | $15.28 | $0.15 | 444,118.0 | +0.39% |
| 2026-08-26 | $15.40 | $15.23 | $0.17 | 274,034.0 | -0.78% |
Morgan Stanley Direct Lending Fund 주식 (MSDL) 연도별 가격 이력
이 심층 분석에서는 Morgan Stanley Direct Lending Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Morgan Stanley Direct Lending Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Morgan Stanley Direct Lending Fund 주식 (MSDL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $15.40 | $14.28 | $1.12 | 6,560,516.0 | -6.64% |
| 2026-08 | $15.68 | $14.62 | $1.06 | 8,881,403.0 | +5.17% |
| 2026-07 | $15.83 | $14.53 | $1.30 | 10,524,452.0 | -3.47% |
| 2026-06 | $15.87 | $14.81 | $1.06 | 12,810,518.0 | -1.95% |
| 2026-05 | $15.85 | $14.72 | $1.13 | 12,151,286.0 | -0.58% |
| 2026-04 | $15.61 | $13.66 | $1.95 | 15,348,028.0 | +11.10% |
| 2026-03 | $15.12 | $13.70 | $1.42 | 18,282,004.0 | -5.68% |
| 2026-02 | $16.20 | $14.64 | $1.56 | 18,967,544.0 | -8.64% |
| 2026-01 | $16.98 | $16.01 | $0.975 | 14,953,249.0 | -1.70% |
Morgan Stanley Direct Lending Fund 주식 (MSDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.91 | $16.64 | $1.27 | 17,614,171.0 | -1.79% |
| 2025-11 | $17.29 | $16.08 | $1.21 | 13,965,538.0 | +2.01% |
| 2025-10 | $17.53 | $15.70 | $1.83 | 20,989,894.0 | +5.41% |
| 2025-09 | $18.17 | $16.00 | $2.17 | 15,918,247.0 | -11.26% |
| 2025-08 | $18.71 | $17.37 | $1.34 | 17,844,456.0 | -3.10% |
| 2025-07 | $19.84 | $18.67 | $1.17 | 9,663,582.0 | -0.11% |
| 2025-06 | $19.73 | $18.64 | $1.09 | 8,537,305.0 | -5.22% |
| 2025-05 | $20.00 | $18.52 | $1.48 | 7,975,029.0 | +1.39% |
| 2025-04 | $20.45 | $17.59 | $2.86 | 12,616,679.0 | -2.40% |
| 2025-03 | $20.90 | $19.85 | $1.05 | 12,834,377.0 | -1.38% |
| 2025-02 | $21.11 | $20.13 | $0.98 | 12,989,413.0 | -3.66% |
| 2025-01 | $21.75 | $20.23 | $1.52 | 13,247,559.0 | +1.69% |
Morgan Stanley Direct Lending Fund 주식 (MSDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.72 | $20.61 | $1.11 | 6,986,426.0 | -0.05% |
| 2024-11 | $21.42 | $19.52 | $1.90 | 10,825,077.0 | +7.34% |
| 2024-10 | $20.39 | $19.48 | $0.905 | 9,539,501.0 | +0.51% |
| 2024-09 | $20.61 | $19.69 | $0.915 | 3,044,877.0 | -4.26% |
| 2024-08 | $20.94 | $19.28 | $1.66 | 4,673,065.0 | +1.27% |
| 2024-07 | $23.68 | $19.28 | $4.40 | 4,795,316.0 | -6.64% |
| 2024-06 | $24.18 | $21.75 | $2.43 | 809,513.0 | -5.62% |
| 2024-05 | $23.45 | $21.23 | $2.22 | 1,020,648.0 | +7.67% |
| 2024-04 | $22.36 | $20.68 | $1.68 | 1,233,808.0 | -0.23% |
| 2024-03 | $22.97 | $19.63 | $3.34 | 5,432,083.0 | +9.78% |
| 2024-02 | $20.82 | $19.05 | $1.77 | 1,965,568.0 | -4.10% |
| 2024-01 | $20.70 | $20.25 | $0.45 | 652,650.0 | +0.00% |
0.46%
0.59%
자본화:
|
볼륨(24시간):