$17.82 -0.16 (%) Morgan Stanley Shs of Benef.Interest Income Securities - NYSE

Sep. 15, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
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
9/3/201417.9017.9717.8917.9118,600
9/2/201417.9117.9717.8717.8819,123
8/29/201417.9318.0017.9317.9521,168
8/28/201417.9018.1617.9017.9344,067
8/27/201417.8917.9217.8817.918,789
8/26/201417.8917.9317.8817.8820,754
8/25/201417.9318.0517.9017.9038,992
8/22/201417.9117.9417.9017.9114,257
8/21/201417.8917.9917.8917.9120,250
8/20/201417.8617.9817.8617.8934,754
8/19/201417.9017.9517.9017.9412,950
8/18/201417.9417.9517.9017.9010,102
8/15/201417.8117.9417.8117.938,999
8/14/201417.8717.8917.8217.885,996
8/13/201417.7117.8917.7117.8812,383
8/12/201417.7117.8217.7117.806,409
8/11/201417.7017.9217.7017.7610,097
8/8/201417.6617.8017.6117.787,705
8/7/201417.6517.7517.6517.7116,893
8/6/201417.5517.7417.5517.6615,978
8/5/201417.6317.7217.6217.6730,084
8/4/201417.6017.6517.6017.6413,144
8/1/201417.4617.6517.4617.617,830
7/31/201417.7017.7017.5417.5411,547
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center