$17.00 +0.02 (%) Morgan Stanley Shs of Benef.Interest Income Securities - NYSE

Aug. 31, 2015 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICB historical data

Date Open High Low Close Volume
8/28/201517.1017.1916.9816.987,863
8/27/201516.7917.0216.7617.0126,917
8/26/201516.8216.8916.6416.799,585
8/25/201516.9616.9616.7816.8411,428
8/24/201517.2316.9817.1816.9013,428
8/21/201517.2317.2417.1817.184,285
8/20/201517.2217.2517.2017.2010,563
8/19/201517.2517.2717.2217.2510,560
8/18/201517.2717.3017.2617.2914,858
8/17/201517.3417.3417.2617.271,843
8/14/201517.2917.2917.2817.283,243
8/13/201517.3117.3317.3017.3168,982
8/12/201517.2917.3317.2817.3211,097
8/11/201517.2417.3317.2217.2914,764
8/10/201517.2917.3617.2117.2218,457
8/7/201517.4017.4317.3817.425,179
8/6/201517.4517.4517.4017.4411,703
8/5/201517.5017.5017.4217.495,164
8/4/201517.4717.4717.3617.4711,969
8/3/201517.4417.4817.4017.449,495
7/31/201517.3617.5017.3617.444,730
7/30/201517.3417.3417.2817.346,385
7/29/201517.4117.4117.2917.3512,615
7/28/201517.4917.5117.3417.364,627
7/27/201517.5717.5717.4517.462,884
7/24/201517.6317.6517.5517.577,166
7/23/201517.5017.7817.4817.607,345
7/22/201517.3817.4717.3817.476,339
7/21/201517.5417.5417.4217.4622,274
7/20/201517.4917.5717.4517.545,514
7/17/201517.4117.5217.4117.5219,792
7/16/201517.4017.4517.4017.444,116
7/15/201517.4417.4617.3917.4017,146
7/14/201517.4517.4517.3817.3911,544
7/13/201517.4817.6317.4017.424,873
7/10/201517.4317.4517.4217.456,498
7/9/201517.4417.5117.4417.452,533
7/8/201517.3917.4917.3917.475,279
7/7/201517.2417.4217.2417.385,627
7/6/201517.1517.2317.1517.223,120
7/2/201517.3117.3117.1017.1510,543
7/1/201517.2117.2517.1817.229,895
6/30/201517.1417.2617.1417.219,109
6/29/201517.2817.3817.1117.1420,149
6/26/201517.3017.4317.2817.288,661
6/25/201517.5317.5417.2917.2912,964
6/24/201517.5517.5917.4917.5811,972
6/23/201517.5417.5717.5217.5512,300
6/22/201517.5617.5717.4817.5610,153
6/19/201517.6617.6617.5217.584,954
6/18/201517.6817.7017.6717.6720,940
6/17/201517.6817.7317.6817.687,451
6/16/201517.7417.7517.7417.747,966
6/15/201517.7517.7717.7017.748,297
6/12/201517.5517.7517.5517.7052,288
6/11/201517.5517.6617.5417.6510,434
6/10/201517.5217.5917.4817.5313,486
6/9/201517.4217.9617.4217.5017,690
6/8/201517.4117.4617.4117.442,897
6/5/201517.5217.5317.4217.428,481
6/4/201517.5317.5717.5217.576,548
6/3/201517.5417.5817.4517.5412,738
6/2/201517.7217.7317.6117.6110,691
6/1/201517.7917.8417.7717.807,436
5/29/201517.8817.8817.7817.795,295
5/28/201517.8017.8417.8017.8111,059
5/27/201517.7817.8017.7817.794,673
5/26/201517.7217.8117.7217.812,958
5/22/201517.7217.7517.7217.759,137
5/21/201517.7117.7517.7117.743,695
5/20/201517.7317.7317.7317.733,167
5/19/201517.7117.7717.7117.775,628
5/18/201517.7517.7717.7417.744,549
5/15/201517.7117.7917.7117.776,644
5/14/201517.7017.7317.6917.698,495
5/13/201517.7217.7817.6917.6912,395
5/12/201517.7917.7917.6717.7011,609
5/11/201517.9317.9317.7517.7710,456
5/8/201518.0718.0917.9217.9420,668
5/7/201517.9617.9617.9217.923,975
5/6/201518.0018.0517.9417.943,064
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!