$18.70 -0.04 (%) Morgan Stanley Shs of Benef.Interest Income Securities - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
9/27/201618.6318.7418.6318.742,642
9/26/201618.6318.6918.6018.602,157
9/23/201618.6118.6318.5918.602,755
9/22/201618.5318.6418.5318.641,571
9/21/201618.4618.5018.4018.502,048
9/20/201618.5018.5118.4118.516,356
9/19/201618.5518.6518.4618.4612,542
9/16/201618.5218.5718.5018.572,058
9/15/201618.5718.6218.4618.518,860
9/14/201618.4918.6718.4918.597,882
9/13/201618.6218.6318.5218.5313,563
9/12/201618.6418.6818.6118.613,437
9/9/201618.6518.6818.6018.6512,125
9/8/201618.7318.7518.6718.754,604
9/7/201618.7218.8318.6918.763,668
9/6/201618.6918.7318.6418.689,291
9/2/201618.6418.7318.6418.716,762
9/1/201618.6818.7018.6618.689,330
8/31/201618.7218.7518.7118.736,599
8/30/201618.7618.7918.7118.736,260
8/29/201618.7518.8618.6718.738,298
8/26/201618.6318.7718.6318.6817,265
8/25/201618.6718.6918.6318.634,888
8/24/201618.7418.7618.6818.6810,672
8/23/201618.6318.8318.6118.7219,145
8/22/201618.6418.7218.6318.727,508
8/19/201618.5718.6018.5718.593,382
8/18/201618.6018.6118.5718.604,085
8/17/201618.5718.6218.5718.603,039
8/16/201618.5718.6218.5718.6210,200
8/15/201618.6518.6618.6018.6474,418
8/12/201618.6318.6318.6018.635,166
8/11/201618.4418.5918.4418.5918,161
8/10/201618.4718.5618.4718.524,721
8/9/201618.4418.5518.4418.505,805
8/8/201618.4318.5018.3818.4065,936
8/5/201618.6218.6218.3418.3928,422
8/4/201618.5718.6718.5718.653,123
8/3/201618.5118.6018.5118.596,226
8/2/201618.6218.6418.5918.596,622
8/1/201618.7618.7618.6218.624,678
7/29/201618.6818.8418.6818.748,555
7/28/201618.5618.6818.5618.654,394
7/27/201618.6618.6618.6018.601,454
7/26/201618.5418.9918.5418.6420,403
7/25/201618.5418.5918.5418.551,781
7/22/201618.5018.5518.4918.5410,803
7/21/201618.5518.5518.5018.535,383
7/20/201618.5418.5418.4718.548,119
7/19/201618.5518.6018.5118.573,077
7/18/201618.5618.5718.4918.506,114
7/15/201618.5418.5518.5318.535,117
7/14/201618.4518.5418.4518.528,899
7/13/201618.6018.6018.4718.524,964
7/12/201618.5318.5918.5318.583,332
7/11/201618.7118.7118.5418.5813,576
7/8/201618.5718.6618.5718.653,964
7/7/201618.5018.5018.4618.503,330
7/6/201618.4518.4918.4518.461,249
7/5/201618.3718.4218.3718.422,760
7/1/201618.3818.4018.3318.362,316
6/30/201618.3318.4418.3118.359,096
6/29/201618.3018.3818.3018.3615,885
6/28/201618.2918.2918.2118.2713,871
6/27/201618.2918.6218.2618.3421,260
6/24/201618.3318.3918.3018.3418,153
6/23/201618.3418.3718.3218.372,654
6/22/201618.3018.3518.3018.329,007
6/21/201618.3518.3518.3118.32923
6/20/201618.2918.3618.2618.307,602
6/17/201618.4518.4518.3218.343,834
6/16/201618.4518.4518.3018.371,373
6/15/201618.3018.4018.3018.367,641
6/14/201618.4118.4418.3718.394,109
6/13/201618.3718.3918.3218.377,054
6/10/201618.3618.4018.3618.365,471
6/9/201618.3518.4518.3518.365,726
6/8/201618.3918.3918.3418.3843,693
6/7/201618.3818.3818.3618.378,072
6/6/201618.3618.3918.3618.364,171
6/3/201618.4018.4218.4018.4044,171
6/2/201618.3418.4018.3418.4030,773
6/1/201618.2518.3918.2518.3716,855
5/31/201618.2418.3218.1818.3118,551
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center