$17.03 -0.12 (%) MS Structured Asset 7 % Structured Assets Trust Unit Repackaging -A- 2007-1.3.97 Series 2007-1 Based on Deb JC PenneyCo Inc -

Jan. 20, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HJV historical data

Date Open High Low Close Volume
1/19/201717.1517.1517.1517.150
1/18/201717.1517.1517.1517.151,098
1/17/201717.7517.7516.9417.386,160
1/13/201717.4017.4017.4017.400
1/12/201717.6017.6017.4017.403,500
1/11/201717.5217.6017.5217.60800
1/10/201717.5217.5817.5217.523,045
1/9/201717.6617.6717.5817.671,418
1/6/201717.6117.6717.5517.662,750
1/5/201717.8317.8317.8317.83100
1/4/201717.5917.9917.5617.974,069
1/3/201717.5317.5417.5317.54350
12/30/201617.8217.8517.5117.842,040
12/29/201618.0918.0917.5017.877,542
12/28/201618.0018.0018.0018.000
12/27/201618.0018.0018.0018.00100
12/23/201618.2518.2617.8718.081,718
12/22/201618.2618.2618.0518.101,450
12/21/201618.2118.2218.2118.21300
12/20/201618.1718.1718.1718.170
12/19/201618.1718.1718.1718.170
12/16/201618.1118.4618.0718.171,620
12/15/201618.0518.0518.0518.05100
12/14/201618.3618.3618.3518.351,400
12/13/201618.3718.4018.3518.351,409
12/12/201618.0518.0518.0518.05275
12/9/201618.0918.3718.0518.141,600
12/8/201618.2018.3518.2018.201,205
12/7/201618.4318.4518.1518.305,471
12/6/201618.0918.1218.0618.109,603
12/5/201618.0518.4017.7518.2511,011
12/2/201618.0018.7418.0018.346,278
12/1/201618.0518.0517.9517.95600
11/30/201617.8518.0517.8518.012,704
11/29/201617.7118.0517.7117.961,957
11/28/201618.0418.0418.0418.041,075
11/25/201618.1418.1418.1418.140
11/23/201618.1418.1418.1418.140
11/22/201618.3218.5918.0018.149,776
11/21/201617.9018.0217.5018.026,970
11/18/201617.9517.9517.5117.605,350
11/17/201617.6217.6217.6217.620
11/16/201617.6217.6217.6217.62371
11/15/201617.8017.8517.5617.565,205
11/14/201617.5617.7517.0017.607,650
11/11/201617.1017.7817.0017.5814,943
11/10/201618.1018.1117.9117.914,776
11/10/201618.1018.1117.9117.914,776
11/9/201618.0118.0117.9317.93725
11/8/201618.0218.0217.9817.98436
11/7/201617.9718.6417.9018.352,320
11/4/201617.9917.9917.9917.990
11/3/201618.0018.0017.9917.99559
11/2/201617.8017.8617.8017.86600
11/1/201617.9818.3117.8118.313,119
10/31/201618.3018.3218.0018.087,150
10/28/201618.4018.4018.4018.400
10/27/201618.3218.4718.3018.402,105
10/26/201618.5018.5018.4518.45580
10/25/201618.3418.7118.3418.712,269
10/24/201618.4918.6018.4418.603,411
10/21/201618.3018.6018.3018.601,056
10/20/201618.4218.4218.4218.420
10/19/201618.4318.4318.1518.424,973
10/18/201618.2518.3618.1618.364,506
10/17/201618.2518.7218.1918.191,300
10/14/201618.0118.4018.0118.313,600
10/13/201618.0118.1818.0018.14850
10/12/201618.0518.1318.0518.111,421
10/11/201618.1518.3818.0418.045,786
10/10/201618.2918.2918.0318.102,449
10/7/201618.4918.4918.1118.112,829
10/6/201618.0618.2618.0618.261,036
10/5/201618.0218.4418.0218.443,168
10/4/201618.2818.2818.0118.02656
10/3/201618.4718.4718.3518.351,472
9/30/201618.5018.5018.4018.407,760
9/29/201618.3518.4018.3518.401,563
9/28/201618.0318.3018.0318.301,854
9/27/201618.1918.1918.1918.19842
9/26/201618.1618.1618.1618.16200
9/23/201618.0518.1218.0518.111,500
9/22/201618.1518.2118.1518.16502
9/21/201618.0118.0118.0118.01334
9/20/201618.0618.3518.0618.35450
9/19/201617.9918.0017.9618.002,100
9/16/201618.2518.4518.2518.452,412
9/15/201618.4518.4518.1718.172,372
9/14/201617.7517.9517.7517.952,161
9/13/201618.4718.4717.8517.855,367
9/12/201618.2718.2818.2718.271,279
9/9/201618.2518.2618.2418.251,998
9/8/201618.3518.4918.3518.492,248
9/7/201618.3318.4918.3018.492,700
9/6/201618.3718.4618.2418.403,666
9/2/201618.4418.4418.3718.371,727
9/1/201618.2818.2818.2518.282,295
8/31/201617.9218.2817.9218.281,966
8/30/201618.0518.0517.5017.744,374
8/29/201617.9718.2317.9718.114,584
  • Showing 1-100 of 1,556 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center