Morgan Stanley Direct Lending Fund (MSDL)

MSDL
🏛️ Vereinigte Staaten →
16.08
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 16.20 16.35 16.00 16.08 1.2M
2025-09-29 16.97 17.00 16.64 16.68 1.2M
2025-09-26 17.03 17.10 16.84 16.88 0.7M
2025-09-25 16.90 17.09 16.85 16.97 0.9M
2025-09-24 17.08 17.13 16.80 16.92 1.0M
2025-09-23 17.28 17.40 17.11 17.11 0.8M
2025-09-22 17.46 17.51 17.30 17.33 0.8M
2025-09-19 17.72 17.74 17.47 17.52 0.9M
2025-09-18 17.55 17.68 17.46 17.64 1.1M
2025-09-17 17.51 17.68 17.43 17.45 0.6M
2025-09-16 17.55 17.59 17.33 17.46 1.1M
2025-09-15 17.85 17.85 17.55 17.55 1.0M
2025-09-12 17.86 17.94 17.73 17.77 0.4M
2025-09-11 17.70 17.89 17.70 17.86 0.4M
2025-09-10 17.87 17.91 17.63 17.68 0.8M
2025-09-09 17.99 18.01 17.90 17.92 0.4M
2025-09-08 18.00 18.04 17.83 17.99 0.3M
2025-09-05 18.01 18.07 17.84 17.97 0.4M
2025-09-04 18.00 18.00 17.85 17.98 0.5M
2025-09-03 18.05 18.14 17.95 17.97 0.5M
2025-09-02 18.11 18.17 17.93 18.07 0.7M
2025-08-29 17.83 18.15 17.81 18.12 0.6M
2025-08-28 17.83 17.84 17.70 17.77 0.6M
2025-08-27 17.72 17.85 17.72 17.79 0.6M
2025-08-26 17.60 17.66 17.48 17.64 0.8M
2025-08-25 17.80 17.84 17.62 17.63 0.9M
2025-08-22 17.69 17.87 17.66 17.87 0.8M
2025-08-21 17.61 17.72 17.56 17.64 0.8M
2025-08-20 17.82 17.82 17.62 17.66 0.8M
2025-08-19 17.79 17.92 17.69 17.73 0.6M
2025-08-18 17.76 17.87 17.74 17.82 0.9M
2025-08-15 17.78 17.83 17.66 17.75 0.7M
2025-08-14 17.75 17.79 17.59 17.67 0.9M
2025-08-13 17.75 17.84 17.60 17.75 1.5M
2025-08-12 17.76 17.83 17.65 17.75 0.9M
2025-08-11 17.90 18.01 17.37 17.70 1.9M
2025-08-08 17.78 18.12 17.66 17.88 1.4M
2025-08-07 18.44 18.53 18.14 18.16 0.7M
2025-08-06 18.38 18.52 18.35 18.44 0.8M
2025-08-05 18.50 18.55 18.30 18.48 0.6M
2025-08-04 18.49 18.62 18.35 18.51 0.6M
2025-08-01 18.67 18.71 18.40 18.55 0.7M
2025-07-31 18.75 19.04 18.67 18.70 0.6M
2025-07-30 19.01 19.14 18.70 18.80 0.7M
2025-07-29 19.20 19.28 19.12 19.18 0.5M
2025-07-28 19.38 19.43 19.09 19.16 0.8M
2025-07-25 19.45 19.65 19.26 19.30 0.6M
2025-07-24 19.67 19.73 19.51 19.61 0.4M
2025-07-23 19.79 19.94 19.62 19.62 0.4M
2025-07-22 19.60 19.84 19.55 19.79 0.8M
2025-07-21 19.81 19.81 19.41 19.60 0.4M
2025-07-18 19.60 19.80 19.56 19.70 0.4M
2025-07-17 19.40 19.64 19.35 19.59 0.4M
2025-07-16 19.40 19.45 19.18 19.44 0.3M
2025-07-15 19.50 19.50 19.31 19.36 0.2M
2025-07-14 19.25 19.49 19.25 19.48 0.3M
2025-07-11 19.19 19.32 19.10 19.25 0.3M
2025-07-10 19.11 19.24 19.04 19.19 0.4M
2025-07-09 19.14 19.15 18.84 19.10 0.5M
2025-07-08 18.88 19.19 18.86 19.07 0.4M
2025-07-07 19.15 19.15 18.86 18.93 0.5M
2025-07-03 19.15 19.22 19.01 19.17 0.3M
2025-07-02 18.89 19.15 18.86 19.15 0.4M
2025-07-01 18.73 18.95 18.69 18.88 0.4M
2025-06-30 18.75 18.97 18.64 18.72 0.5M
2025-06-27 19.32 19.43 19.12 19.22 0.3M
2025-06-26 19.14 19.38 19.14 19.28 0.3M
2025-06-25 19.13 19.29 19.05 19.11 0.3M
2025-06-24 19.05 19.35 19.02 19.12 0.5M
2025-06-23 19.30 19.32 18.85 18.96 1.0M
2025-06-20 19.40 19.51 19.26 19.34 0.6M
2025-06-18 19.33 19.50 19.32 19.40 0.3M
2025-06-17 19.24 19.39 19.13 19.29 0.5M
2025-06-16 19.55 19.55 19.16 19.26 0.5M
2025-06-13 19.35 19.46 19.29 19.45 0.3M
2025-06-12 19.34 19.50 19.33 19.48 0.3M
2025-06-11 19.55 19.62 19.32 19.39 0.4M
2025-06-10 19.57 19.69 19.45 19.53 0.4M
2025-06-09 19.51 19.73 19.46 19.64 0.3M
2025-06-06 19.57 19.68 19.44 19.46 0.8M
2025-06-05 19.43 19.52 19.31 19.43 0.3M
2025-06-04 19.62 19.73 19.42 19.49 0.3M
2025-06-03 19.54 19.64 19.34 19.63 0.3M
2025-06-02 19.70 19.70 19.48 19.51 0.3M
2025-05-30 19.71 19.94 19.66 19.75 0.3M
2025-05-29 19.75 19.82 19.52 19.69 0.3M
2025-05-28 19.67 19.83 19.66 19.73 0.2M
2025-05-27 19.50 19.70 19.46 19.68 0.2M
2025-05-23 19.24 19.52 19.18 19.48 0.2M
2025-05-22 19.45 19.57 19.28 19.30 0.3M
2025-05-21 19.71 19.88 19.30 19.38 0.4M
2025-05-20 19.98 19.98 19.80 19.86 0.3M
2025-05-19 19.70 20.00 19.65 20.00 0.4M
2025-05-16 19.86 19.99 19.75 19.85 0.2M
2025-05-15 19.63 19.90 19.63 19.85 0.4M
2025-05-14 19.75 19.75 19.53 19.63 0.3M
2025-05-13 19.46 19.74 19.36 19.60 0.5M
2025-05-12 19.00 19.85 19.00 19.64 0.9M
2025-05-09 19.00 19.11 18.52 18.60 1.0M
2025-05-08 19.21 19.43 19.12 19.26 0.4M
2025-05-07 19.15 19.31 19.02 19.04 0.4M
2025-05-06 19.15 19.35 19.12 19.22 0.3M
2025-05-05 19.40 19.50 19.17 19.22 0.3M
2025-05-02 19.36 19.63 19.28 19.41 0.4M
2025-05-01 19.49 19.66 19.21 19.24 0.4M
2025-04-30 19.53 19.56 19.20 19.48 0.6M
2025-04-29 19.31 19.50 19.24 19.49 0.3M
2025-04-28 19.38 19.46 19.17 19.31 0.8M
2025-04-25 19.27 19.49 19.21 19.32 0.3M
2025-04-24 19.30 19.48 19.25 19.38 0.3M
2025-04-23 19.94 19.97 19.24 19.30 0.4M
2025-04-22 19.23 19.57 19.16 19.48 0.2M
2025-04-21 19.20 19.23 18.90 19.10 0.3M
2025-04-17 19.05 19.34 19.05 19.33 0.4M
2025-04-16 19.14 19.38 19.02 19.09 0.4M
2025-04-15 19.20 19.43 19.04 19.15 0.5M
2025-04-14 18.84 19.27 18.80 19.12 0.6M
2025-04-11 18.11 18.56 18.11 18.50 0.6M
2025-04-10 18.27 18.84 17.87 18.13 0.8M
2025-04-09 17.75 18.98 17.59 18.73 1.1M
2025-04-08 18.86 18.92 17.68 17.79 1.1M
2025-04-07 18.25 18.97 17.95 18.36 1.2M
2025-04-04 19.97 20.01 18.63 18.76 1.5M
2025-04-03 19.89 20.45 19.89 20.08 0.6M
2025-04-02 20.36 20.38 20.17 20.28 0.5M
2025-04-01 19.95 20.43 19.95 20.38 0.5M
2025-03-31 20.06 20.16 19.85 19.96 1.1M
2025-03-28 20.88 20.90 20.55 20.67 0.6M
2025-03-27 20.63 20.89 20.63 20.87 0.6M
2025-03-26 20.69 20.71 20.50 20.65 0.4M
2025-03-25 20.75 20.75 20.62 20.72 0.4M
2025-03-24 20.73 20.78 20.60 20.64 0.5M
2025-03-21 20.52 20.80 20.52 20.73 0.6M
2025-03-20 20.60 20.64 20.45 20.55 0.7M
2025-03-19 20.59 20.73 20.49 20.57 0.6M
2025-03-18 20.57 20.65 20.40 20.63 0.4M
2025-03-17 20.21 20.53 20.21 20.51 0.6M
2025-03-14 20.10 20.26 20.00 20.13 0.7M
2025-03-13 20.05 20.16 19.87 19.91 0.8M
2025-03-12 20.26 20.30 20.06 20.11 0.6M
2025-03-11 20.20 20.31 19.96 20.08 0.7M
2025-03-10 20.16 20.33 20.06 20.15 0.6M
2025-03-07 20.09 20.32 20.01 20.24 0.6M
2025-03-06 20.13 20.16 19.95 19.98 0.6M
2025-03-05 20.20 20.23 19.95 20.13 0.7M
2025-03-04 20.25 20.31 20.01 20.06 0.8M
2025-03-03 20.45 20.58 20.29 20.41 1.1M
2025-02-28 20.48 20.64 20.13 20.24 1.6M
2025-02-27 20.78 20.85 20.61 20.70 0.5M
2025-02-26 20.96 21.00 20.70 20.75 0.8M
2025-02-25 20.65 21.00 20.54 20.96 1.4M
2025-02-24 20.72 20.76 20.50 20.60 0.8M
2025-02-21 20.90 20.91 20.56 20.70 0.8M
2025-02-20 21.00 21.00 20.70 20.83 0.5M
2025-02-19 20.90 21.00 20.81 20.98 0.4M
2025-02-18 20.90 20.96 20.74 20.96 0.4M
2025-02-14 20.62 20.89 20.62 20.89 0.4M
2025-02-13 20.58 20.66 20.47 20.66 0.6M
2025-02-12 20.45 20.56 20.39 20.47 0.5M
2025-02-11 20.48 20.72 20.48 20.59 0.6M
2025-02-10 20.62 20.73 20.40 20.58 0.7M
2025-02-07 20.78 20.85 20.58 20.66 0.8M
2025-02-06 20.82 20.88 20.70 20.76 0.5M
2025-02-05 20.70 20.82 20.62 20.82 0.5M
2025-02-04 21.11 21.11 20.64 20.74 0.7M
2025-02-03 20.80 21.06 20.75 20.99 0.4M
2025-01-31 21.01 21.18 20.86 21.01 0.6M
2025-01-30 21.07 21.16 20.81 21.05 0.8M
2025-01-29 21.08 21.20 20.80 20.88 0.9M
2025-01-28 21.00 21.75 20.89 21.08 1.4M
2025-01-27 20.70 21.05 20.55 21.03 1.6M
2025-01-24 20.76 21.00 20.64 20.79 1.1M
2025-01-23 20.94 21.10 20.65 20.80 1.4M
2025-01-22 21.50 21.53 20.90 21.17 1.0M
2025-01-21 21.50 21.69 21.43 21.61 0.4M
2025-01-17 21.31 21.58 21.23 21.43 0.3M
2025-01-16 21.00 21.29 20.88 21.25 0.3M
2025-01-15 21.18 21.18 20.88 21.05 0.3M
2025-01-14 20.92 21.07 20.76 21.02 0.3M
2025-01-13 20.52 20.93 20.40 20.93 0.4M
2025-01-10 20.40 20.58 20.23 20.52 0.7M
2025-01-08 20.76 20.76 20.46 20.53 0.2M
2025-01-07 20.56 20.76 20.33 20.71 0.3M
2025-01-06 20.76 20.92 20.47 20.50 0.3M
2025-01-03 20.95 20.99 20.78 20.82 0.4M
2025-01-02 20.98 21.17 20.77 20.91 0.4M