$18.24 +0.01 (%) Morgan Stanley Shs of Benef.Interest Income Securities -

May. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center