$16.58 -0.02 (%) Morgan Stanley Shs of Benef.Interest Income Securities - NYSE

Feb. 11, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
2/10/201616.6216.6316.5716.603,421
2/9/201616.5016.5816.5016.5811,809
2/8/201616.5216.5316.4916.5323,243
2/5/201616.5616.6016.5616.574,869
2/4/201616.5716.6216.5616.571,742
2/3/201616.6716.6716.5916.622,625
2/2/201616.5716.6916.5716.614,517
2/1/201616.6216.6416.5616.638,438
1/29/201616.6016.7116.5916.657,452
1/28/201616.5216.5516.5216.542,174
1/27/201616.5616.5616.4416.444,715
1/26/201616.5616.6316.5016.6310,554
1/25/201616.5016.5316.4816.5333,201
1/22/201616.5116.5516.4416.538,148
1/21/201616.4616.5016.4116.464,172
1/20/201616.4816.5116.3416.4322,680
1/19/201616.8316.8316.4916.543,398
1/15/201616.8817.1016.7916.833,037
1/14/201616.9917.0416.9717.033,899
1/13/201616.9117.0716.9116.943,229
1/12/201616.9716.9716.8816.88830
1/11/201616.9416.9416.8516.851,335
1/8/201616.9016.9816.9016.911,592
1/7/201616.8216.8916.8216.897,126
1/6/201616.8516.8716.8516.87738
1/5/201616.8716.9116.8016.892,755
1/4/201616.8316.9516.8316.843,414
12/31/201516.9016.9416.7916.873,145
12/30/201516.9216.9216.8416.871,195
12/29/201516.9616.9716.8816.914,263
12/28/201517.1517.2516.8116.8817,066
12/24/201517.1517.1917.0417.1841,028
12/23/201517.0217.1616.9617.0813,528
12/22/201517.0617.0616.9016.907,406
12/21/201517.0617.1617.0317.039,309
12/18/201517.0417.0416.9816.982,934
12/17/201517.0917.0916.9116.9911,442
12/16/201517.0917.2916.9717.0220,356
12/15/201517.3917.5117.3917.515,094
12/14/201517.4117.4117.3617.419,132
12/11/201517.4117.4417.4017.424,529
12/10/201517.4617.4617.4317.445,427
12/9/201517.4017.4317.4017.438,530
12/8/201517.2717.5317.2717.394,532
12/7/201517.4117.4517.4117.416,349
12/4/201517.5517.5517.5017.526,410
12/3/201517.5817.5917.5517.563,885
12/2/201517.5717.6217.5717.584,417
12/1/201517.5517.6017.5517.604,516
11/30/201517.6717.6917.5317.568,488
11/27/201517.6617.7517.6117.615,862
11/25/201517.5617.6217.5517.625,265
11/24/201517.5817.6217.5217.624,444
11/23/201517.5217.5517.5217.555,952
11/20/201517.4817.5517.4817.537,476
11/19/201517.4417.5017.4217.507,462
11/18/201517.4517.4817.4217.4843,980
11/17/201517.4417.4617.4217.463,571
11/16/201517.4617.5017.4417.463,828
11/13/201517.4317.5017.4017.4610,516
11/12/201517.4517.4517.4017.402,535
11/11/201517.5117.5117.4317.432,048
11/10/201517.5317.5317.4117.4412,272
11/9/201517.3817.5717.3817.571,177
11/6/201517.4617.4617.4117.436,090
11/5/201517.4717.5317.4517.465,903
11/4/201517.6017.6017.4517.469,243
11/3/201517.6717.7317.5617.575,008
11/2/201517.8517.9517.7417.764,931
10/30/201517.6317.8617.6317.866,180
10/29/201517.8017.8217.7217.723,046
10/28/201517.8117.9017.8117.856,216
10/27/201517.8117.8917.7917.829,784
10/26/201517.8717.8717.7117.746,191
10/23/201517.8317.8817.7217.725,035
10/22/201517.7417.8517.7317.855,407
10/21/201517.8517.8517.7617.761,817
10/20/201517.7517.8217.7517.782,258
10/19/201517.8017.8117.6517.808,150
10/16/201517.5817.6817.5417.689,278
10/15/201517.4517.5317.4517.534,516
10/14/201517.4117.5017.4117.4510,059
10/13/201517.3817.4117.3317.386,202
10/12/201517.3717.3717.1717.352,869
10/9/201517.3517.3517.3017.33977
10/8/201517.3317.3717.3217.346,970
10/7/201517.3517.3917.3517.352,950
10/6/201517.3317.3617.2817.3610,225
10/5/201517.4317.5117.3217.3233,846
10/2/201517.4217.4217.3517.4021,236
10/1/201517.4317.4317.3417.343,773
9/30/201517.4217.4217.3617.3817,660
9/29/201517.5617.5617.4717.484,350
9/28/201517.8717.8717.5417.559,008
9/25/201517.8917.9417.7217.8313,754
9/24/201517.9517.9517.8017.8527,232
9/23/201517.6517.8717.6017.8413,213
9/22/201517.7317.7317.3817.6926,458
9/21/201517.6318.1817.6017.7527,338
9/18/201517.4817.7017.3817.4832,043
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center