Stockscreener 앱 받기
17.08
0.77%
0.13
시간 외 거래:
17.05
-0.03
-0.18%
Morgan Stanley Direct Lending Fund 주식 (MSDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $17.09 | $16.91 | $0.18 | 559,677.0 | +0.77% |
| 2025-10-31 | $17.02 | $16.71 | $0.31 | 596,482.0 | +0.77% |
| 2025-10-30 | $16.99 | $16.68 | $0.31 | 1,021,264.0 | -1.41% |
| 2025-10-29 | $17.40 | $16.99 | $0.41 | 1,008,244.0 | -1.84% |
| 2025-10-28 | $17.53 | $17.38 | $0.15 | 1,144,798.0 | +0.06% |
| 2025-10-27 | $17.41 | $17.09 | $0.325 | 818,452.0 | +1.28% |
| 2025-10-24 | $17.30 | $17.11 | $0.1899 | 1,150,547.0 | +0.65% |
| 2025-10-23 | $17.08 | $16.91 | $0.1699 | 624,167.0 | +0.53% |
| 2025-10-22 | $17.07 | $16.83 | $0.235 | 588,100.0 | -0.41% |
| 2025-10-21 | $17.21 | $16.91 | $0.305 | 620,780.0 | +0.59% |
| 2025-10-20 | $16.93 | $16.71 | $0.22 | 716,367.0 | +0.59% |
| 2025-10-17 | $16.95 | $16.67 | $0.28 | 1,061,148.0 | +0.42% |
| 2025-10-16 | $17.08 | $16.74 | $0.34 | 885,714.0 | -1.41% |
| 2025-10-15 | $17.19 | $16.91 | $0.28 | 850,462.0 | -0.29% |
| 2025-10-14 | $17.15 | $16.75 | $0.40 | 807,172.0 | +0.47% |
| 2025-10-13 | $17.02 | $16.25 | $0.7724 | 1,243,451.0 | +5.15% |
| 2025-10-10 | $16.52 | $16.01 | $0.505 | 852,804.0 | -1.04% |
| 2025-10-09 | $16.68 | $16.25 | $0.435 | 837,397.0 | -1.51% |
| 2025-10-08 | $16.65 | $16.46 | $0.19 | 851,690.0 | +0.79% |
| 2025-10-07 | $16.78 | $16.33 | $0.45 | 818,635.0 | -0.91% |
| 2025-10-06 | $16.76 | $16.48 | $0.285 | 913,463.0 | +1.66% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $17.09 | $16.91 | $0.18 | 1,119,354.0 | +0.77% |
| 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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):