$17.63 +0.11 (%) Morgan Stanley Shs of Benef.Interest Income Securities - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:59 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
12/7/201617.5617.6317.5617.6312,804
12/6/201617.5217.6017.5017.525,776
12/5/201617.4417.5517.4417.552,880
12/2/201617.5017.5117.4917.509,290
12/1/201617.5317.5917.5017.508,580
11/30/201617.5617.6517.5617.653,954
11/29/201617.5117.6917.5117.641,897
11/28/201617.7217.7217.5817.5812,838
11/25/201617.5917.6817.5917.677,204
11/23/201617.6617.6717.5117.575,843
11/22/201617.6117.8017.6117.718,587
11/21/201617.6617.7417.5917.6220,288
11/18/201617.6717.7717.6317.6823,292
11/17/201617.7017.7517.5717.6720,662
11/16/201617.6617.7417.5817.746,666
11/15/201617.5717.7617.5717.688,000
11/14/201617.6517.7717.6517.6612,915
11/11/201617.6517.7117.6517.703,461
11/10/201617.6017.6517.2917.6319,451
11/9/201617.8417.8417.7317.7314,869
11/8/201617.9517.9517.8117.893,612
11/7/201618.0018.0918.0018.003,532
11/4/201618.1418.1618.0118.0918,908
11/3/201618.1118.1318.0818.131,359
11/2/201618.2518.2618.1418.214,264
11/1/201618.2718.2718.2118.24711
10/31/201618.3618.3718.2818.293,827
10/28/201618.3218.3618.2918.368,640
10/27/201618.3418.3418.2818.302,768
10/26/201618.3818.4718.3618.417,274
10/25/201618.4318.4318.4118.422,198
10/24/201618.3518.3918.3518.39570
10/21/201618.3118.4618.3118.467,269
10/20/201618.3218.3518.3118.339,551
10/19/201618.1418.3418.1318.3463,724
10/18/201618.2818.2818.1018.1610,499
10/17/201618.2218.2318.1418.2310,901
10/14/201618.3318.3318.2018.209,652
10/13/201618.4318.4318.3318.336,399
10/12/201618.4418.4518.4418.44775
10/11/201618.6118.6118.4318.481,952
10/10/201618.4118.6218.4118.574,784
10/7/201618.5518.5818.4318.554,535
10/6/201618.6418.6818.5518.553,634
10/5/201618.8518.8618.7518.752,868
10/4/201618.9018.9018.8118.821,037
10/3/201618.9218.9518.8818.881,728
9/30/201618.7818.9218.7318.927,603
9/29/201618.7018.7318.6718.722,641
9/28/201618.7518.7518.6818.705,428
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center