USGDX Fund Historical Price Quotes NMFQS:USGDX
Long Government | Morgan Stanley
$6.67
↓
$-0.70 (-9.50%)
Last Updated: Jul 18, 2026
USGDX Historical Data
You're viewing historical data for Morgan Stanley Long Duration Government Opportunities Fund Class I (USGDX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2025-12-19 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2025-12-05 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2025-12-02 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2025-12-01 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2025-11-28 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2025-11-25 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2025-11-21 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2025-11-14 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2025-11-13 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2025-11-10 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2025-11-07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2025-10-31 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2025-10-30 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2025-10-29 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2025-10-28 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-10-27 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-10-24 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-10-23 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2025-10-22 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2025-10-21 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2025-10-20 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2025-10-17 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2025-10-16 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2025-10-15 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |