$17.50 +0.30 (%) MS Structured Asset 7 % Structured Assets Trust Unit Repackaging -A- 2007-1.3.97 Series 2007-1 Based on Deb JC PenneyCo Inc -

Sep. 3, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HJV historical data

Date Open High Low Close Volume
9/3/201516.6017.6116.6017.5012,449
9/2/201517.8617.9217.0417.209,318
9/1/201517.3017.7017.2517.5518,836
8/31/201517.3717.4017.0917.091,342
8/28/201517.0517.4016.8617.402,539
8/27/201516.1316.9315.8216.907,459
8/26/201516.3016.8714.6716.0923,863
8/25/201515.8216.6515.7516.508,804
8/24/201517.8017.8017.1317.1310,871
8/21/201517.8017.8017.5317.602,535
11/19/201417.4017.4016.9017.346,050
6/27/201418.1318.4918.1318.491,500
6/26/201418.6718.7218.1118.503,948
6/25/201418.4818.6018.1818.593,642
6/24/201418.3219.0018.3219.00302
6/23/201418.9518.9818.9518.961,041
6/20/201418.8319.0018.8319.00300
6/19/201418.6319.1018.5019.066,244
6/18/201418.2518.5918.2518.592,843
6/17/201418.0518.0517.8518.04839
6/16/201417.9117.9117.9117.91500
6/13/201418.1818.1917.8717.872,500
6/12/201417.7117.7117.7117.71345
6/11/201417.8518.2817.8118.197,581
6/10/201417.7817.8317.6517.832,730
6/9/201417.7918.0017.7117.792,050
6/6/201417.9018.0017.9018.003,253
6/5/201417.5217.8017.5217.803,931
6/4/201417.9017.9117.8017.802,249
6/3/201417.7418.1117.7418.111,702
6/2/201417.9818.2017.9818.205,554
5/30/201417.9518.2517.9518.251,800
5/29/201417.7017.7017.7017.700
5/28/201418.2418.2518.2318.23905
5/27/201418.2318.2317.9318.22700
5/23/201417.9217.9217.9217.920
5/22/201417.9218.2317.9217.922,600
5/21/201417.7818.0317.6118.029,320
5/20/201417.9117.9317.5817.933,900
5/19/201418.2418.2417.9017.952,610
5/16/201418.1318.4817.9518.3415,378
5/15/201417.0617.0617.0617.061,173
5/14/201417.0017.0016.8017.001,927
5/13/201417.0017.3017.0017.063,528
5/13/201417.0017.3017.0017.063,528
5/12/201416.9917.0016.7016.978,052
5/12/201416.9917.0016.7016.978,052
5/9/201416.6517.0216.4617.022,101
5/9/201416.6517.0216.4617.022,101
5/8/201416.9717.0016.7616.938,575
5/8/201416.9717.0016.7616.938,575
5/7/201416.7916.7916.7916.79100
5/7/201416.7916.7916.7916.79100
5/6/201416.7216.7216.2916.621,200
5/6/201416.7216.7216.2916.621,200
5/5/201416.8917.1016.7017.101,050
5/5/201416.8917.1016.7017.101,050
5/2/201416.7216.7216.7216.720
5/2/201416.7216.7216.7216.720
5/1/201416.7516.8916.7516.89300
5/1/201416.7516.8916.7516.89300
4/30/201416.4016.4016.4016.400
4/30/201416.4016.4016.4016.400
4/29/201416.9016.9716.7916.951,179
4/29/201416.9016.9716.7916.951,179
4/28/201417.2717.2716.8317.141,575
4/28/201417.2717.2716.8317.141,575
4/25/201416.5016.7016.5016.701,270
4/25/201416.5016.7016.5016.701,270
4/24/201417.0017.0517.0017.001,200
4/24/201417.0017.0517.0017.001,200
4/23/201417.3917.4017.0017.38550
4/23/201417.3917.4017.0017.38550
4/22/201416.9317.2016.9317.20700
4/22/201416.9317.2016.9317.20700
4/21/201416.4316.9416.2116.931,900
4/21/201416.4316.9416.2116.931,900
4/17/201416.8916.9116.5416.91700
4/17/201416.8916.9116.5416.91700
4/16/201416.5016.5016.5016.50400
4/16/201416.5016.5016.5016.50400
4/15/201416.3916.5516.3816.535,379
4/15/201416.3916.5516.3816.535,379
4/14/201416.4517.1816.4516.711,984
4/14/201416.4517.1816.4516.711,984
4/11/201416.6916.6916.6816.68500
4/11/201416.6916.6916.6816.68500
4/10/201417.3517.3517.3517.35387
4/10/201417.3517.3517.3517.35387
4/9/201417.4517.4517.4417.45300
4/9/201417.4517.4517.4417.45300
4/8/201417.5017.5117.3517.355,900
4/8/201417.5017.5117.3517.355,900
4/7/201417.5017.5317.5017.531,425
4/7/201417.5017.5317.5017.531,425
4/4/201417.4917.5017.3717.502,798
4/4/201417.4917.5017.3717.502,798
4/3/201417.5017.5017.2117.506,284
4/3/201417.5017.5017.2117.506,284
4/2/201417.5717.6517.5117.603,854
  • Showing 1-100 of 1,897 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!