Morgan Stanley Direct Lending Fund Common Stock (MSDL)

20.82Last Price

+0.08 (0.39%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	20.71	492,176	20.22
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	419,881	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
11/29/2024	21.00	21.42	20.95	21.34	376,917	20.84
11/27/2024	20.68	20.90	20.63	20.84	440,966	20.35
11/26/2024	20.87	20.93	20.69	20.74	535,249	20.25
11/25/2024	20.52	20.93	20.52	20.80	910,806	20.31
11/22/2024	20.67	20.67	20.35	20.43	406,455	19.95
11/21/2024	20.52	20.65	20.42	20.63	357,845	20.15
11/20/2024	20.64	20.65	20.18	20.48	1,218,205	20.00
11/19/2024	20.52	20.61	20.22	20.57	314,959	20.09
11/18/2024	20.37	20.64	20.30	20.55	533,012	20.07
11/15/2024	20.20	20.45	20.12	20.33	631,773	19.85
11/14/2024	20.27	20.37	20.14	20.21	415,393	19.74
11/13/2024	20.10	20.43	20.03	20.29	778,327	19.81
11/12/2024	20.37	20.49	19.88	19.96	464,267	19.49
11/11/2024	20.29	20.50	20.10	20.11	575,399	19.64
11/08/2024	20.11	20.30	19.82	20.24	571,772	19.77
11/07/2024	19.85	20.24	19.82	20.22	618,487	19.75
11/06/2024	19.87	19.92	19.67	19.84	446,150	19.37