Morgan Stanley Direct Lending Fund Common Stock (MSDL)
20.24
-0.46 (-2.22%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 20.48 | 20.64 | 20.13 | 20.24 | 1,569,351 | 20.24 |
| 2/27/2025 | 20.78 | 20.85 | 20.61 | 20.70 | 549,403 | 20.70 |
| 2/26/2025 | 20.96 | 21.00 | 20.70 | 20.75 | 846,811 | 20.75 |
| 2/25/2025 | 20.65 | 21.00 | 20.54 | 20.96 | 1,363,301 | 20.96 |
| 2/24/2025 | 20.72 | 20.76 | 20.50 | 20.60 | 800,700 | 20.60 |
| 2/21/2025 | 20.90 | 20.91 | 20.56 | 20.70 | 756,235 | 20.70 |
| 2/20/2025 | 21.00 | 21.00 | 20.70 | 20.83 | 537,092 | 20.83 |
| 2/19/2025 | 20.90 | 21.00 | 20.81 | 20.98 | 400,098 | 20.98 |
| 2/18/2025 | 20.90 | 20.96 | 20.74 | 20.96 | 439,978 | 20.96 |
| 2/14/2025 | 20.62 | 20.89 | 20.62 | 20.89 | 445,848 | 20.89 |
| 2/13/2025 | 20.58 | 20.66 | 20.46 | 20.66 | 592,042 | 20.66 |
| 2/12/2025 | 20.45 | 20.56 | 20.39 | 20.47 | 532,769 | 20.47 |
| 2/11/2025 | 20.48 | 20.72 | 20.48 | 20.59 | 634,869 | 20.59 |
| 2/10/2025 | 20.62 | 20.73 | 20.40 | 20.58 | 686,845 | 20.58 |
| 2/07/2025 | 20.78 | 20.85 | 20.58 | 20.66 | 757,521 | 20.66 |
| 2/06/2025 | 20.82 | 20.88 | 20.70 | 20.76 | 525,112 | 20.76 |
| 2/05/2025 | 20.70 | 20.82 | 20.62 | 20.82 | 468,187 | 20.82 |
| 2/04/2025 | 21.11 | 21.11 | 20.64 | 20.74 | 653,091 | 20.74 |
| 2/03/2025 | 20.80 | 21.05 | 20.75 | 20.99 | 434,580 | 20.99 |
| 1/31/2025 | 21.01 | 21.18 | 20.86 | 21.01 | 595,103 | 21.01 |
| 1/30/2025 | 21.07 | 21.16 | 20.81 | 21.05 | 825,944 | 21.05 |
| 1/29/2025 | 21.08 | 21.20 | 20.80 | 20.88 | 894,680 | 20.88 |
| 1/28/2025 | 21.00 | 21.75 | 20.89 | 21.08 | 1,356,402 | 21.08 |
| 1/27/2025 | 20.70 | 21.05 | 20.55 | 21.03 | 1,629,915 | 21.03 |
| 1/24/2025 | 20.76 | 21.00 | 20.64 | 20.79 | 1,111,086 | 20.79 |
| 1/23/2025 | 20.94 | 21.10 | 20.65 | 20.80 | 1,443,666 | 20.80 |
| 1/22/2025 | 21.50 | 21.52 | 20.90 | 21.17 | 1,005,116 | 21.17 |
| 1/21/2025 | 21.50 | 21.68 | 21.43 | 21.61 | 376,357 | 21.61 |
| 1/17/2025 | 21.31 | 21.58 | 21.23 | 21.43 | 278,430 | 21.43 |
| 1/16/2025 | 21.00 | 21.29 | 20.88 | 21.25 | 319,376 | 21.25 |
| 1/15/2025 | 21.18 | 21.18 | 20.88 | 21.05 | 336,587 | 21.05 |
| 1/14/2025 | 20.92 | 21.07 | 20.76 | 21.02 | 345,569 | 21.02 |
| 1/13/2025 | 20.52 | 20.93 | 20.40 | 20.93 | 448,233 | 20.93 |
| 1/10/2025 | 20.40 | 20.58 | 20.23 | 20.52 | 707,548 | 20.52 |
| 1/08/2025 | 20.76 | 20.76 | 20.46 | 20.53 | 177,707 | 20.53 |
| 1/07/2025 | 20.56 | 20.76 | 20.33 | 20.71 | 316,509 | 20.71 |
| 1/06/2025 | 20.76 | 20.92 | 20.47 | 20.50 | 347,109 | 20.50 |
| 1/03/2025 | 20.95 | 20.99 | 20.78 | 20.82 | 355,386 | 20.82 |
| 1/02/2025 | 20.98 | 21.17 | 20.77 | 20.91 | 384,062 | 20.91 |
| 12/31/2024 | 21.33 | 0.00 | 21.33 | 20.66 | 0 | 20.66 |
| 12/30/2024 | 21.30 | 21.43 | 21.12 | 21.33 | 278,998 | 20.83 |
| 12/27/2024 | 21.06 | 21.35 | 21.02 | 21.35 | 315,122 | 20.85 |
| 12/26/2024 | 21.00 | 21.29 | 20.95 | 21.18 | 322,935 | 20.68 |
| 12/24/2024 | 20.65 | 21.07 | 20.65 | 21.01 | 161,283 | 20.52 |
| 12/23/2024 | 21.00 | 21.00 | 20.62 | 20.76 | 225,487 | 20.27 |
| 12/20/2024 | 20.61 | 21.07 | 20.61 | 20.84 | 474,301 | 20.35 |
| 12/19/2024 | 21.48 | 21.48 | 20.61 | 20.66 | 524,356 | 20.18 |
| 12/18/2024 | 21.38 | 21.62 | 20.80 | 20.85 | 397,403 | 20.36 |
| 12/17/2024 | 21.25 | 21.49 | 21.20 | 21.38 | 308,544 | 20.88 |
| 12/16/2024 | 21.21 | 21.35 | 21.03 | 21.24 | 395,068 | 20.74 |
| 12/13/2024 | 21.31 | 21.31 | 21.06 | 21.18 | 269,817 | 20.68 |
| 12/12/2024 | 21.46 | 21.57 | 21.22 | 21.30 | 415,288 | 20.80 |
| 12/11/2024 | 21.24 | 21.43 | 21.02 | 21.39 | 451,596 | 20.89 |
| 12/10/2024 | 20.95 | 21.15 | 20.88 | 21.06 | 303,610 | 20.57 |
| 12/09/2024 | 21.20 | 21.23 | 20.95 | 20.97 | 282,510 | 20.48 |
| 12/06/2024 | 21.01 | 21.18 | 20.95 | 21.13 | 250,530 | 20.63 |
| 12/05/2024 | 21.39 | 21.40 | 20.98 | 21.01 | 422,232 | 20.52 |
| 12/04/2024 | 21.34 | 21.39 | 21.10 | 21.33 | 415,498 | 20.83 |
| 12/03/2024 | 21.30 | 21.37 | 21.02 | 21.08 | 280,458 | 20.59 |
| 12/02/2024 | 21.43 | 21.72 | 21.24 | 21.27 | 470,112 | 20.77 |