$18.10 -0.03 (%) Morgan Stanley Shs of Benef.Interest Income Securities - NYSE

Jan. 28, 2015 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
1/27/201518.2618.2618.1118.1312,051
1/26/201518.1118.3118.0918.2526,350
1/23/201518.1318.1918.0518.079,318
1/22/201518.1818.2018.1118.134,749
1/21/201518.2518.2518.1118.196,910
1/20/201518.2518.2518.1918.254,506
1/16/201518.1818.1818.1518.164,548
1/15/201518.0318.1518.0318.134,776
1/14/201518.0018.0818.0018.0611,210
1/13/201518.0118.1418.0118.043,644
1/12/201518.0018.0718.0018.027,956
1/9/201518.1418.1517.9418.0212,243
1/8/201517.9418.1917.9418.1023,441
1/7/201517.9218.0217.9017.9515,215
1/6/201517.9317.9617.9217.937,848
1/5/201517.9517.9517.8817.9224,744
1/2/201517.9317.9617.9017.9527,337
12/31/201417.8717.9317.7617.9311,733
12/30/201417.8917.9117.8717.879,671
12/29/201417.9717.9817.8817.8910,087
12/26/201417.8517.9517.7917.8813,501
12/24/201417.6217.8117.6217.787,772
12/23/201417.7117.7217.6617.7120,532
12/22/201417.5917.6717.5817.6615,499
12/19/201417.4617.6017.4317.6010,082
12/18/201417.3917.4317.3917.433,442
12/17/201417.4317.4817.3717.4325,382
12/16/201417.5917.6917.5917.606,921
12/15/201417.6517.6517.5717.5717,955
12/12/201417.6617.7117.5817.5920,421
12/11/201417.6617.7017.6317.636,001
12/10/201417.6317.6417.6017.635,045
12/9/201417.6517.6517.5817.609,054
12/8/201417.5917.6517.5917.6114,897
12/5/201417.7117.7617.6017.6018,404
12/4/201417.8517.8517.7217.7511,082
12/3/201417.8117.8717.8017.8010,873
12/2/201417.9417.9417.8517.889,181
12/1/201417.9818.0917.9417.9613,859
11/28/201417.9818.0617.9517.9811,121
11/26/201417.9418.1317.9418.066,914
11/25/201417.8617.9417.8317.9418,153
11/24/201417.6817.8617.6817.8616,404
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center