$18.74 +0.10 (%) Morgan Stanley Shs of Benef.Interest Income Securities - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 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

ICB historical data

Date Open High Low Close Volume
7/29/201618.6818.8418.6818.748,555
7/28/201618.5618.6818.5618.654,394
7/27/201618.6618.6618.6018.601,454
7/26/201618.5418.9918.5418.6420,403
7/25/201618.5418.5918.5418.551,781
7/22/201618.5018.5518.4918.5410,803
7/21/201618.5518.5518.5018.535,383
7/20/201618.5418.5418.4718.548,119
7/19/201618.5518.6018.5118.573,077
7/18/201618.5618.5718.4918.506,114
7/15/201618.5418.5518.5318.535,117
7/14/201618.4518.5418.4518.528,899
7/13/201618.6018.6018.4718.524,964
7/12/201618.5318.5918.5318.583,332
7/11/201618.7118.7118.5418.5813,576
7/8/201618.5718.6618.5718.653,964
7/7/201618.5018.5018.4618.503,330
7/6/201618.4518.4918.4518.461,249
7/5/201618.3718.4218.3718.422,760
7/1/201618.3818.4018.3318.362,316
6/30/201618.3318.4418.3118.359,096
6/29/201618.3018.3818.3018.3615,885
6/28/201618.2918.2918.2118.2713,871
6/27/201618.2918.6218.2618.3421,260
6/24/201618.3318.3918.3018.3418,153
6/23/201618.3418.3718.3218.372,654
6/22/201618.3018.3518.3018.329,007
6/21/201618.3518.3518.3118.32923
6/20/201618.2918.3618.2618.307,602
6/17/201618.4518.4518.3218.343,834
6/16/201618.4518.4518.3018.371,373
6/15/201618.3018.4018.3018.367,641
6/14/201618.4118.4418.3718.394,109
6/13/201618.3718.3918.3218.377,054
6/10/201618.3618.4018.3618.365,471
6/9/201618.3518.4518.3518.365,726
6/8/201618.3918.3918.3418.3843,693
6/7/201618.3818.3818.3618.378,072
6/6/201618.3618.3918.3618.364,171
6/3/201618.4018.4218.4018.4044,171
6/2/201618.3418.4018.3418.4030,773
6/1/201618.2518.3918.2518.3716,855
5/31/201618.2418.3218.1818.3118,551
5/27/201618.1418.2918.1418.245,673
5/26/201618.0718.2418.0218.239,723
5/25/201618.2018.2618.0318.0328,698
5/24/201618.2218.2618.2018.2419,675
5/23/201618.2218.2718.2018.2024,125
5/20/201618.2918.3018.1618.2621,952
5/19/201618.3418.3418.1218.1330,082
5/18/201618.3218.3618.2518.3225,579
5/17/201618.3818.3818.3118.3323,032
5/16/201618.3518.3918.3318.3534,545
5/13/201618.3618.3618.3018.347,127
5/12/201618.3118.3318.2918.337,910
5/11/201618.2618.3918.2518.287,295
5/10/201618.3118.3618.2418.292,151
5/9/201618.3318.3518.2318.335,847
5/6/201617.8918.4417.8918.3534,246
5/5/201617.9017.9017.8717.902,608
5/4/201617.8617.9817.8617.889,067
5/3/201617.8817.9917.8817.941,871
5/2/201617.9217.9217.8817.881,437
4/29/201617.9418.0017.8617.994,765
4/28/201617.8217.9317.8217.883,150
4/27/201617.8417.9117.8317.882,309
4/26/201617.8617.8617.7917.828,176
4/25/201617.7517.8517.7217.81550,208
4/22/201617.8517.9617.7117.7311,335
4/21/201617.8317.8317.7517.835,158
4/20/201617.8717.8717.8017.846,916
4/19/201617.8217.8717.8217.872,526
4/18/201617.7617.8617.7617.791,695
4/15/201617.8417.8717.7917.847,907
4/14/201617.8217.8617.8217.861,292
4/13/201617.7917.8117.7717.799,302
4/12/201617.8417.8717.7917.811,450
4/11/201617.9317.9317.7917.797,868
4/8/201617.8218.0017.7817.9311,428
4/7/201617.7217.7717.7217.771,839
4/6/201617.6017.7917.6017.795,681
4/5/201617.5917.7017.5917.667,789
4/4/201617.5717.6417.5717.632,928
4/1/201617.6017.6017.5417.60720
3/31/201617.4417.5117.4417.514,446
3/30/201617.5617.5617.4517.453,422
3/29/201617.4917.5617.4917.528,308
3/28/201617.4417.5217.4417.4411,457
3/24/201617.5417.6017.4417.4412,404
3/23/201617.4517.6117.4517.571,860
3/22/201617.3917.4417.3817.444,097
3/21/201617.3117.4517.3117.424,936
3/18/201617.3217.3317.3117.31745
3/17/201617.3917.3917.3217.327,639
3/16/201617.3017.4617.3017.362,606
3/15/201617.2017.3217.2017.302,691
3/14/201617.1417.2517.1417.2422,715
3/11/201617.0617.2416.9717.187,892
3/10/201617.0217.0216.9817.001,141
3/9/201616.9317.0016.9316.983,215
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center