Morgan Stanley Shs of Benef.Interest Income Securities $17.65

down -0.05


31/7/2014 12:46 PM  |  NYSE : ICB  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
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
7/2/201418.0718.1318.0718.1122,438
7/1/201418.0618.1518.0618.0625,476
6/30/201418.1318.1418.0518.057,205
6/27/201418.0918.2318.0918.1212,092
6/26/201418.0818.1818.0818.0815,562
6/25/201418.0718.2818.0618.0819,358
6/24/201418.0418.1318.0418.0725,795
6/23/201417.9618.0417.9618.0420,539
6/20/201417.9818.0317.9818.0115,152
6/19/201417.9418.0717.9417.9923,310
6/18/201417.8517.9317.8317.9320,861
6/17/201417.9218.1117.9117.9516,136
6/16/201417.8717.9417.8717.9232,711
6/13/201417.8517.8817.8517.8816,496
6/12/201417.8517.9017.8517.8631,503
6/11/201417.8517.8917.8217.868,534
6/10/201417.8517.8717.8517.867,192
6/9/201417.8117.8617.8117.8535,844
6/6/201417.8317.8917.8217.8635,088
6/5/201417.8317.8617.8217.8552,338
6/4/201417.8717.9017.8217.8427,083
6/3/201417.8717.9017.8217.8723,012
6/2/201417.9217.9217.8717.8726,396
5/30/201417.8617.9017.8617.8721,929
5/29/201417.8817.9117.8417.8817,281
5/28/201417.8317.9217.8317.8512,898
5/27/201417.9517.9517.8317.8313,803
5/23/201417.8717.9317.8717.899,426
5/22/201417.9718.0017.9017.9046,267
5/21/201417.9218.0217.9117.9230,414
5/20/201417.9517.9717.9317.9510,077
5/19/201417.9617.9917.9517.957,729
5/16/201418.0018.0817.9617.9630,647
5/15/201417.9618.0417.9618.0011,652
5/14/201417.9618.0017.9618.0024,205
5/13/201417.9317.9717.9317.9716,628
5/12/201417.8917.9817.8917.9824,989
5/9/201417.8417.9117.8417.908,006
5/8/201417.9217.9317.8617.887,620
5/7/201417.8917.9017.8617.8723,338
5/6/201417.8217.9517.8217.8947,170
5/5/201417.7817.8717.7717.8226,092
5/2/201417.7717.8517.7717.789,808
5/1/201417.7117.8417.7117.818,691
4/30/201417.7717.7917.7417.7522,950
4/29/201417.7317.7817.7317.7315,468
4/28/201417.7917.7917.7117.7312,414
4/25/201417.6717.8417.6717.726,352
4/24/201417.6417.7317.6317.7213,561
4/23/201417.5117.6417.5017.6413,622
4/22/201417.5817.5817.5017.5211,059
4/21/201417.5117.5317.4717.5329,934
4/17/201417.5217.5417.5017.5410,311
4/16/201417.5617.5817.5317.577,813
4/15/201417.5717.5717.5517.575,110
4/14/201417.6317.6417.5517.587,741
4/11/201417.6117.6617.6117.644,419
4/10/201417.6817.6917.6017.6928,366
4/9/201417.5717.6817.5417.6528,365
4/8/201417.5917.6417.5617.5844,750
4/7/201417.5417.6817.5417.6626,471
4/4/201417.5817.6817.5817.5932,249
4/3/201417.4917.6517.4917.5857,715
4/2/201417.4817.6217.4517.5445,914
4/1/201417.5217.5517.5217.538,544
3/31/201417.6617.6617.5417.5417,994
3/28/201417.5517.6217.5517.598,853
3/27/201417.5317.6017.5317.607,160
3/26/201417.5117.5517.5017.535,516
3/25/201417.5817.5817.5017.507,476
3/24/201417.5417.5517.5017.506,996
3/21/201417.5817.6117.5117.544,598
3/20/201417.5117.5217.4417.5092,112
3/19/201417.5717.6117.5517.5526,199
3/18/201417.4917.6217.4917.569,887
3/17/201417.5017.5817.4617.5112,305
3/14/201417.4717.5617.4517.5411,909
3/13/201417.4317.5317.4217.4513,247
3/12/201417.4117.4417.4117.436,434
3/11/201417.4317.4517.4117.4122,308
3/10/201417.4617.4617.4317.4318,987
Trading Center