Morgan Stanley Instl Fund, Inc Active Intl Alloc. Pt. Class I (MSACX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Morgan Stanley Instl Fund, Inc Active Intl Alloc. Pt. Class I (MSACX) 10 years ago, it would be worth $2,703.09 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,492.46, while $1000 invested 1 year ago would be worth $1,378.56. This corresponds to total returns of 170.31%, 49.25%, 37.86%, respectively, with annualized returns of 10.45%, 8.33%, 37.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| June 18, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0 |
| June 17, 2026 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0 |
| June 16, 2026 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0 |
| June 15, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
| June 12, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
| June 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 |
| June 10, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 |
| June 09, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0 |
| June 08, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 |
| June 05, 2026 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0 |
| June 04, 2026 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0 |
| June 03, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0 |
| June 02, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0 |
| June 01, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0 |
| May 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 |
| May 28, 2026 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0 |
| May 27, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0 |
| May 26, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 |
| May 22, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 |
| May 21, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0 |
| May 20, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0 |
| May 19, 2026 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0 |
| May 18, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| May 15, 2026 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0 |
| May 14, 2026 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0 |
| May 13, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0 |
| May 12, 2026 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0 |
| May 11, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 |
| May 08, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 |
| May 07, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 |
| May 06, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 |
| May 05, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 |
| May 04, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 |
| May 01, 2026 | 21 | 21 | 21 | 21 | 21 | 0 |
| April 30, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 |
| April 29, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 |
| April 28, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 |
| April 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0 |
| April 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
| April 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 |
| April 22, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0 |
| April 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 |
| April 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0 |
| April 17, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0 |
| April 16, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| April 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0 |
| April 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| April 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| April 10, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 |
| April 09, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
| April 08, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
| April 07, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
| April 06, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
| April 02, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0 |
| April 01, 2026 | 19.71 | 19.71 | 20.03 | 19.71 | 19.71 | 0 |
| March 31, 2026 | 19.72 | 19.72 | 19.71 | 19.72 | 19.72 | 0 |
| March 30, 2026 | 19.17 | 19.17 | 19.15 | 19.17 | 19.17 | 0 |
| March 27, 2026 | 19.29 | 19.29 | 19.17 | 19.29 | 19.29 | 0 |
| March 26, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0 |