$17.89 -0.05 (%) Morgan Stanley Shs of Benef.Interest Income Securities - New York Stock Exchange, Inc.

May. 4, 2016 | 02:55 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
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
3/8/201616.8517.0316.8516.975,837
3/7/201616.9217.0316.9016.9017,392
3/4/201616.7916.8816.7916.884,372
3/3/201616.7816.9116.7816.834,303
3/2/201616.7016.8016.7016.755,212
3/1/201616.7716.8816.6416.6910,466
2/29/201617.0117.0116.8516.9010,590
2/26/201616.6516.8516.6516.793,802
2/25/201616.6916.7216.6416.6769,395
2/24/201616.5616.6816.5616.674,067
2/23/201616.5816.6716.5816.6510,196
2/22/201616.5716.6016.5416.593,982
2/19/201616.5016.5716.5016.535,485
2/18/201616.4216.5716.4216.554,789
2/17/201616.5216.5216.4516.4912,699
2/16/201616.5416.5716.5116.531,562
2/12/201616.6216.6216.5316.5314,592
2/11/201616.5516.6316.5516.5820,669
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center