Stockscreener 앱 받기
16.07
4.06%
-0.68
시간 외 거래:
16.10
0.03
+0.19%
Morgan Stanley Direct Lending Fund 주식 (MSDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $16.82 | $16.02 | $0.795 | 2,086,622.0 | -4.06% |
| 2026-01-06 | $16.86 | $16.57 | $0.2899 | 696,334.0 | -0.53% |
| 2026-01-05 | $16.92 | $16.46 | $0.46 | 927,433.0 | +2.31% |
| 2026-01-02 | $16.59 | $16.25 | $0.345 | 974,016.0 | -0.12% |
| 2025-12-31 | $16.60 | $16.37 | $0.2261 | 1,529,580.0 | -2.94% |
| 2025-12-30 | $17.07 | $16.89 | $0.1782 | 1,096,044.0 | +0.53% |
| 2025-12-29 | $17.09 | $16.85 | $0.24 | 1,443,746.0 | -0.47% |
| 2025-12-26 | $16.98 | $16.80 | $0.18 | 920,618.0 | +1.19% |
| 2025-12-24 | $16.80 | $16.64 | $0.165 | 442,345.0 | +0.60% |
| 2025-12-23 | $16.99 | $16.65 | $0.34 | 956,798.0 | -1.19% |
| 2025-12-22 | $17.04 | $16.81 | $0.23 | 1,018,756.0 | -0.35% |
| 2025-12-19 | $17.09 | $16.86 | $0.2394 | 1,151,181.0 | -0.65% |
| 2025-12-18 | $17.23 | $17.02 | $0.20 | 1,089,355.0 | -0.64% |
| 2025-12-17 | $17.37 | $17.11 | $0.26 | 855,546.0 | -0.29% |
| 2025-12-16 | $17.37 | $17.11 | $0.26 | 715,796.0 | -0.12% |
| 2025-12-15 | $17.39 | $17.07 | $0.325 | 913,174.0 | -0.69% |
| 2025-12-12 | $17.64 | $17.25 | $0.39 | 887,359.0 | -0.57% |
| 2025-12-11 | $17.77 | $17.42 | $0.35 | 572,109.0 | -1.97% |
| 2025-12-10 | $17.91 | $17.73 | $0.185 | 821,041.0 | +0.45% |
| 2025-12-09 | $17.77 | $17.58 | $0.19 | 780,800.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $16.92 | $16.02 | $0.895 | 6,771,027.0 | -2.49% |
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% |
2.20%
자본화:
|
볼륨(24시간):