$17.67 +0.03 (%) Morgan Stanley Shs of Benef.Interest Income Securities - NYSE

Nov. 21, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
11/21/201417.6617.6917.6317.678,206
11/20/201417.5917.6517.5817.6410,133
11/19/201417.5917.6617.5817.587,272
11/18/201417.5917.7017.5817.6515,337
11/17/201417.6617.6617.6017.6012,863
11/14/201417.6417.6617.6417.665,835
11/13/201417.6917.7317.6417.665,763
11/12/201417.6617.7117.6417.706,077
11/11/201417.6917.7417.6917.717,375
11/10/201417.7517.7717.7517.7615,653
11/7/201417.8217.8217.8117.817,664
11/6/201417.8117.8717.8017.8313,595
11/5/201417.8117.8617.8017.8422,058
11/4/201417.7917.8317.7917.8128,366
11/3/201417.7817.8117.7317.7920,067
10/31/201417.7117.7417.6817.7214,440
10/30/201417.6617.7117.6617.694,157
10/29/201417.6717.7017.6517.659,097
10/28/201417.6817.7417.6817.7112,145
10/27/201417.6517.7317.6517.6817,028
10/24/201417.5817.7317.5817.7239,552
10/23/201417.5617.6617.5617.6318,711
10/22/201417.5517.5717.5217.5514,545
10/21/201417.6117.6517.5917.6210,279
10/20/201417.6417.6617.5617.607,183
10/17/201417.5917.6617.5717.5921,391
10/16/201417.1117.6117.1117.5923,744
10/15/201417.5817.6617.5517.5613,598
10/14/201417.6817.6817.5617.5626,924
10/13/201417.6017.7317.6017.6812,730
10/10/201417.5417.6517.5417.6212,266
10/9/201417.6417.7217.5917.6419,605
10/8/201417.7417.7417.6117.6816,696
10/7/201417.7117.7417.6317.6614,813
10/6/201417.7317.7917.7317.7318,446
10/3/201417.7817.7917.7617.7617,104
10/2/201417.7717.8617.7717.8029,281
10/1/201417.7917.8117.7317.7713,818
9/30/201417.7617.8517.7617.8516,243
9/29/201417.8817.8817.7417.779,996
9/26/201417.8317.8617.7717.837,835
9/25/201417.7417.8517.7417.8114,550
9/24/201417.7417.7917.7417.755,002
9/23/201417.7917.8217.7117.743,661
9/22/201417.7417.8117.7417.7416,640
9/19/201417.6917.7517.6917.7211,701
9/18/201417.7917.8817.6917.6922,588
9/17/201417.7117.9317.7117.8244,140
9/16/201417.8217.8317.7917.792,316
9/15/201417.9817.9917.8217.829,342
9/12/201417.8717.9817.8517.9815,880
9/11/201417.8818.0117.8618.0010,080
9/10/201417.8817.9517.8117.89118,868
9/9/201417.8917.9717.8917.9423,460
9/8/201417.9017.9817.9017.9123,227
9/5/201417.9317.9917.9217.9528,872
9/4/201417.9117.9817.9117.9338,093
9/3/201417.9017.9717.8917.9118,600
9/2/201417.9117.9717.8717.8819,123
8/29/201417.9318.0017.9317.9521,168
8/28/201417.9018.1617.9017.9344,067
8/27/201417.8917.9217.8817.918,789
8/26/201417.8917.9317.8817.8820,754
8/25/201417.9318.0517.9017.9038,992
8/22/201417.9117.9417.9017.9114,257
8/21/201417.8917.9917.8917.9120,250
8/20/201417.8617.9817.8617.8934,754
8/19/201417.9017.9517.9017.9412,950
8/18/201417.9417.9517.9017.9010,102
8/15/201417.8117.9417.8117.938,999
8/14/201417.8717.8917.8217.885,996
8/13/201417.7117.8917.7117.8812,383
8/12/201417.7117.8217.7117.806,409
8/11/201417.7017.9217.7017.7610,097
8/8/201417.6617.8017.6117.787,705
8/7/201417.6517.7517.6517.7116,893
8/6/201417.5517.7417.5517.6615,978
8/5/201417.6317.7217.6217.6730,084
8/4/201417.6017.6517.6017.6413,144
8/1/201417.4617.6517.4617.617,830
7/31/201417.7017.7017.5417.5411,547
7/30/201417.8517.8517.7017.708,889
7/29/201417.8117.9017.8117.8413,440
7/28/201417.9518.0117.8117.8116,422
7/25/201417.8918.0117.8917.9711,786
7/24/201417.9417.9417.9017.909,601
7/23/201417.9317.9817.9217.956,351
7/22/201417.9317.9717.9217.926,404
7/21/201417.9718.0417.9317.9313,695
7/18/201417.9818.0317.9617.9618,817
7/17/201418.0118.0317.9717.9712,377
7/16/201417.9918.0317.9717.9835,701
7/15/201418.1018.1118.0618.0612,741
7/14/201418.0618.1318.0618.1032,918
7/11/201418.1118.1318.0618.0611,861
7/10/201418.0718.1318.0718.1110,279
7/9/201418.1218.2818.1118.1220,838
7/8/201418.0518.1518.0518.116,493
7/7/201418.0718.1218.0518.0714,361
7/3/201418.0818.1918.0818.1114,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center