Morgan Stanley Direct Lending Fund MSDL
NYSE · Amerika Birleşik Devletleri · Finans
$13,54-0,10 (-%0,70)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,61 | -%0,15 | $13,58 | $13,68 | $13,54 | 73,74K |
| 2026-09-30 | $13,63 | -%4,48 | $13,83 | $13,90 | $13,62 | 731,40K |
| 2026-09-29 | $14,27 | +%0,78 | $14,17 | $14,38 | $14,08 | 641,30K |
| 2026-09-28 | $14,16 | -%0,91 | $14,23 | $14,25 | $14,07 | 413,20K |
| 2026-09-25 | $14,29 | -%0,28 | $14,36 | $14,38 | $14,23 | 516,80K |
| 2026-09-24 | $14,33 | -%0,49 | $14,45 | $14,68 | $14,28 | 414,20K |
| 2026-09-23 | $14,40 | -%1,64 | $14,58 | $14,59 | $14,40 | 295,80K |
| 2026-09-22 | $14,64 | -%0,07 | $14,84 | $14,84 | $14,60 | 222,70K |
| 2026-09-21 | $14,65 | +%0,14 | $14,67 | $14,76 | $14,60 | 198,20K |
| 2026-09-18 | $14,63 | -%1,68 | $14,83 | $14,90 | $14,61 | 336,10K |
| 2026-09-17 | $14,88 | +%1,09 | $14,85 | $15,05 | $14,81 | 303,20K |
| 2026-09-16 | $14,72 | -%0,07 | $14,73 | $14,80 | $14,52 | 376,80K |
| 2026-09-15 | $14,73 | +%0,14 | $14,65 | $14,76 | $14,55 | 424,00K |
| 2026-09-14 | $14,71 | %0,00 | $14,65 | $14,86 | $14,65 | 516,20K |
| 2026-09-11 | $14,71 | +%0,48 | $14,75 | $14,82 | $14,62 | 283,30K |
| 2026-09-10 | $14,64 | -%0,88 | $14,75 | $14,84 | $14,56 | 289,60K |
| 2026-09-09 | $14,77 | -%1,80 | $15,00 | $15,14 | $14,75 | 395,50K |
| 2026-09-08 | $15,04 | -%1,38 | $15,26 | $15,26 | $15,01 | 1,24M |
| 2026-09-04 | $15,25 | +%0,33 | $15,16 | $15,32 | $15,13 | 189,40K |
| 2026-09-03 | $15,20 | -%0,46 | $15,40 | $15,40 | $15,11 | 315,40K |
| 2026-09-02 | $15,27 | +%0,13 | $15,29 | $15,36 | $15,20 | 395,30K |
| 2026-09-01 | $15,25 | -%0,65 | $15,34 | $15,40 | $15,22 | 339,80K |
| 2026-08-31 | $15,35 | +%1,12 | $15,15 | $15,45 | $15,11 | 392,00K |
| 2026-08-28 | $15,18 | -%0,91 | $15,25 | $15,39 | $15,18 | 267,30K |
| 2026-08-27 | $15,32 | +%0,39 | $15,29 | $15,43 | $15,28 | 444,10K |
| 2026-08-26 | $15,26 | -%0,78 | $15,35 | $15,40 | $15,23 | 274,00K |
| 2026-08-25 | $15,38 | +%0,07 | $15,43 | $15,44 | $15,29 | 571,70K |
| 2026-08-24 | $15,37 | +%0,07 | $15,35 | $15,42 | $15,24 | 570,00K |
| 2026-08-21 | $15,36 | -%0,13 | $15,40 | $15,47 | $15,35 | 242,90K |
| 2026-08-20 | $15,38 | +%0,07 | $15,37 | $15,45 | $15,26 | 244,70K |
| 2026-08-19 | $15,37 | %0,00 | $15,40 | $15,52 | $15,32 | 343,60K |
| 2026-08-18 | $15,37 | +%0,07 | $15,42 | $15,48 | $15,31 | 349,60K |
| 2026-08-17 | $15,36 | -%0,65 | $15,36 | $15,45 | $15,23 | 697,00K |
| 2026-08-14 | $15,46 | -%0,71 | $15,56 | $15,62 | $15,40 | 430,40K |
| 2026-08-13 | $15,57 | +%2,03 | $15,33 | $15,68 | $15,33 | 626,30K |
| 2026-08-12 | $15,26 | -%0,59 | $15,33 | $15,44 | $15,19 | 367,80K |
| 2026-08-11 | $15,35 | +%1,05 | $15,17 | $15,45 | $15,17 | 448,90K |
| 2026-08-10 | $15,19 | -%1,56 | $15,32 | $15,34 | $15,01 | 348,40K |
| 2026-08-07 | $15,43 | -%0,13 | $15,40 | $15,64 | $15,23 | 761,30K |
| 2026-08-06 | $15,45 | +%2,45 | $15,11 | $15,59 | $15,10 | 450,90K |
| 2026-08-05 | $15,08 | -%0,79 | $15,25 | $15,38 | $15,01 | 389,90K |
| 2026-08-04 | $15,20 | +%1,27 | $14,95 | $15,30 | $14,90 | 400,80K |
| 2026-08-03 | $15,01 | +%2,74 | $14,62 | $15,06 | $14,62 | 307,30K |
| 2026-07-31 | $14,61 | -%1,35 | $14,80 | $14,93 | $14,53 | 632,40K |
| 2026-07-30 | $14,81 | +%0,61 | $15,05 | $15,05 | $14,61 | 592,80K |
| 2026-07-29 | $14,72 | -%3,54 | $15,31 | $15,31 | $14,70 | 764,70K |
| 2026-07-28 | $15,26 | -%0,52 | $15,24 | $15,55 | $15,22 | 939,90K |
| 2026-07-27 | $15,34 | +%1,12 | $15,25 | $15,41 | $15,22 | 479,60K |
| 2026-07-24 | $15,17 | +%0,66 | $15,12 | $15,23 | $15,02 | 332,20K |
| 2026-07-23 | $15,07 | -%1,31 | $15,18 | $15,21 | $15,04 | 345,10K |
| 2026-07-22 | $15,27 | -%0,59 | $15,40 | $15,45 | $15,23 | 292,20K |
| 2026-07-21 | $15,36 | +%0,20 | $15,32 | $15,53 | $15,32 | 565,60K |
| 2026-07-20 | $15,33 | -%0,84 | $15,50 | $15,51 | $15,17 | 340,90K |
| 2026-07-17 | $15,46 | -%1,84 | $15,73 | $15,83 | $15,35 | 319,60K |
| 2026-07-16 | $15,75 | +%0,77 | $15,57 | $15,78 | $15,47 | 329,90K |
| 2026-07-15 | $15,63 | +%0,71 | $15,70 | $15,82 | $15,62 | 561,20K |
| 2026-07-14 | $15,52 | +%0,45 | $15,41 | $15,60 | $15,41 | 334,40K |
| 2026-07-13 | $15,45 | -%0,77 | $15,49 | $15,69 | $15,40 | 387,50K |
| 2026-07-10 | $15,57 | +%2,37 | $15,41 | $15,70 | $15,35 | 501,60K |
| 2026-07-09 | $15,21 | -%0,13 | $15,20 | $15,27 | $15,10 | 358,60K |
| 2026-07-08 | $15,23 | -%1,23 | $15,35 | $15,39 | $15,15 | 384,00K |
| 2026-07-07 | $15,42 | +%0,26 | $15,47 | $15,61 | $15,39 | 451,90K |
| 2026-07-06 | $15,38 | -%0,13 | $15,40 | $15,60 | $15,37 | 416,40K |
| 2026-07-02 | $15,40 | +%0,98 | $15,56 | $15,56 | $15,16 | 597,80K |
| 2026-07-01 | $15,25 | +%0,86 | $15,09 | $15,37 | $15,09 | 702,30K |
| 2026-06-30 | $15,12 | -%3,32 | $15,17 | $15,30 | $15,10 | 587,90K |
| 2026-06-29 | $15,64 | +%1,43 | $15,51 | $15,73 | $15,51 | 453,20K |
| 2026-06-26 | $15,42 | +%0,98 | $15,25 | $15,59 | $15,25 | 456,40K |
| 2026-06-25 | $15,27 | +%1,53 | $15,25 | $15,38 | $15,10 | 523,20K |
| 2026-06-24 | $15,04 | -%1,12 | $15,10 | $15,20 | $14,94 | 546,50K |
| 2026-06-23 | $15,21 | +%1,67 | $14,81 | $15,22 | $14,81 | 523,10K |
| 2026-06-22 | $14,96 | -%2,67 | $15,37 | $15,45 | $14,94 | 593,90K |
| 2026-06-18 | $15,37 | +%1,39 | $15,39 | $15,43 | $15,20 | 1,59M |
| 2026-06-17 | $15,16 | -%2,63 | $15,68 | $15,70 | $15,15 | 674,50K |
| 2026-06-16 | $15,57 | +%1,10 | $15,55 | $15,69 | $15,52 | 654,20K |
| 2026-06-15 | $15,40 | -%0,96 | $15,69 | $15,87 | $15,38 | 782,00K |
| 2026-06-12 | $15,55 | +%0,71 | $15,48 | $15,58 | $15,37 | 806,90K |
| 2026-06-11 | $15,44 | +%0,78 | $15,32 | $15,54 | $15,31 | 453,20K |
| 2026-06-10 | $15,32 | +%0,33 | $15,25 | $15,50 | $15,25 | 478,10K |
| 2026-06-09 | $15,27 | +%1,06 | $15,16 | $15,37 | $15,16 | 454,90K |
| 2026-06-08 | $15,11 | -%0,26 | $15,24 | $15,33 | $15,05 | 497,20K |
| 2026-06-05 | $15,15 | -%2,19 | $15,54 | $15,54 | $15,11 | 400,10K |
| 2026-06-04 | $15,49 | +%2,24 | $15,29 | $15,58 | $15,26 | 560,10K |
| 2026-06-03 | $15,15 | -%2,88 | $15,43 | $15,44 | $15,07 | 593,90K |
| 2026-06-02 | $15,60 | +%0,19 | $15,50 | $15,64 | $15,50 | 682,10K |
| 2026-06-01 | $15,57 | +%0,97 | $15,56 | $15,70 | $15,52 | 500,00K |
| 2026-05-29 | $15,42 | +%0,92 | $15,39 | $15,58 | $15,30 | 528,40K |
| 2026-05-28 | $15,28 | +%0,20 | $15,20 | $15,43 | $15,15 | 409,40K |
| 2026-05-27 | $15,25 | -%0,52 | $15,36 | $15,45 | $15,23 | 496,20K |
| 2026-05-26 | $15,33 | +%1,59 | $15,20 | $15,44 | $15,20 | 487,90K |