$17.94 -0.10 (%) Morgan Stanley Shs of Benef.Interest Income Securities - NYSE

May. 6, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
5/5/201518.0718.0717.9618.04159,921
5/4/201518.1018.1318.0718.086,252
5/1/201518.1918.1918.1518.166,458
4/30/201518.1418.2518.1118.2028,117
4/29/201518.0418.1618.0418.1512,311
4/28/201518.1218.1618.1218.142,054
4/27/201518.2418.2418.1018.178,866
4/24/201518.2018.2418.0918.2411,284
4/23/201518.1818.1818.1518.1812,828
4/22/201518.1518.1518.1518.151,529
4/21/201518.1518.1818.1518.152,930
4/20/201518.1318.1518.1318.156,015
4/17/201518.1318.1518.1218.132,444
4/16/201518.0918.1718.0618.127,501
4/15/201518.1018.1018.0518.067,743
4/14/201517.9918.1617.9918.1212,622
4/13/201517.9517.9917.9417.9417,572
4/10/201518.1218.1218.0318.043,480
4/9/201518.0318.1618.0318.0918,081
4/8/201518.0518.0618.0318.045,443
4/7/201518.0618.0618.0318.052,216
4/6/201517.9318.0817.9318.078,803
4/2/201518.0918.0917.9618.006,481
4/1/201517.9418.0417.9418.041,475
3/31/201517.9118.0017.9117.913,224
3/30/201518.0018.0717.9417.9915,354
3/27/201517.9118.0117.9118.019,087
3/26/201518.0118.0117.9217.948,521
3/25/201517.9818.0417.9718.012,304
3/24/201518.0118.0417.9618.005,391
3/23/201517.9918.0717.8918.019,404
3/20/201517.8817.9517.8817.922,444
3/19/201517.9217.9217.8517.892,717
3/18/201517.8417.9817.8317.9812,919
3/17/201517.8817.9017.8717.874,801
3/16/201517.9217.9517.8817.9010,581
3/13/201517.8717.9117.8717.887,415
3/12/201517.8717.9417.8717.905,893
3/11/201517.8717.9017.8517.867,574
3/10/201517.8717.9017.8417.849,161
3/9/201517.8217.8517.8017.857,748
3/6/201517.9718.0017.8017.8011,657
3/5/201517.9818.0617.9418.0036,330
3/4/201518.0218.0318.0118.019,622
3/3/201517.9918.0517.9918.0210,095
3/2/201518.0518.2418.0518.107,644
2/27/201518.0518.1218.0518.1011,573
2/26/201517.9818.0617.9718.0413,618
2/25/201517.9918.0817.9617.9814,435
2/24/201517.9518.0017.8917.9617,322
2/23/201517.9017.9217.8617.888,029
2/20/201517.8417.9117.8417.8726,261
2/19/201517.7817.9117.7817.8620,322
2/18/201517.8617.8817.7717.8115,988
2/17/201517.9118.0317.9117.9141,856
2/13/201517.9017.9617.9017.942,141
2/12/201517.9517.9817.8917.958,281
2/11/201517.9418.0117.9118.0112,703
2/10/201517.9818.0417.9817.9910,038
2/9/201517.9818.1417.9818.019,799
2/6/201518.0518.1018.0518.074,805
2/5/201518.0518.1618.0518.1113,857
2/4/201518.0618.1418.0618.106,476
2/3/201518.3518.3518.1318.1515,510
2/2/201518.3118.3718.2418.3511,202
1/30/201518.3218.4918.3018.369,637
1/29/201518.1518.2618.1418.255,504
1/28/201518.0618.2218.0618.1512,615
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center