MS Income Securities, Inc. Historical Stock Prices

ICB 
$17.9485
*  
0.0185
0.1%
Get ICB Alerts
*Delayed - data as of Jul. 22, 2014 13:24 ET  -  Find a broker to begin trading ICB now
Exchange: NYSE

Community Rating:
View:    ICB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
13:24  17.93  17.96  17.93  17.9485 781
07/21/2014 17.97 18.04 17.93 17.93 13,695
07/18/2014 17.98 18.03 17.96 17.96 18,817
07/17/2014 18.01 18.0295 17.97 17.97 12,377
07/16/2014 17.99 18.03 17.97 17.98 35,701
07/15/2014 18.1 18.11 18.06 18.06 12,741
07/14/2014 18.06 18.13 18.06 18.1 32,918
07/11/2014 18.11 18.125 18.06 18.06 11,861
07/10/2014 18.07 18.13 18.07 18.11 10,279
07/09/2014 18.12 18.28 18.11 18.12 20,838
07/08/2014 18.05 18.15 18.05 18.11 6,493
07/07/2014 18.07 18.12 18.053 18.07 14,361
07/03/2014 18.08 18.19 18.08 18.11 14,598
07/02/2014 18.07 18.13 18.07 18.11 22,438
07/01/2014 18.06 18.1542 18.06 18.06 25,476
06/30/2014 18.13 18.14 18.05 18.05 7,205
06/27/2014 18.09 18.23 18.09 18.12 12,092
06/26/2014 18.08 18.18 18.08 18.08 15,562
06/25/2014 18.07 18.28 18.06 18.08 19,358
06/24/2014 18.04 18.13 18.04 18.07 25,795
06/23/2014 17.96 18.04 17.96 18.04 20,539
06/20/2014 17.98 18.03 17.98 18.01 15,152
06/19/2014 17.94 18.07 17.94 17.99 23,310
06/18/2014 17.85 17.93 17.83 17.93 20,861
06/17/2014 17.92 18.11 17.91 17.95 16,136
06/16/2014 17.87 17.94 17.87 17.92 32,711
06/13/2014 17.85 17.88 17.8465 17.88 16,496
06/12/2014 17.85 17.9 17.85 17.86 31,503
06/11/2014 17.85 17.89 17.82 17.8599 8,534
06/10/2014 17.85 17.865 17.85 17.86 7,192
06/09/2014 17.81 17.86 17.81 17.85 35,844
06/06/2014 17.83 17.89 17.82 17.86 35,088
06/05/2014 17.83 17.86 17.82 17.85 52,338
06/04/2014 17.87 17.8986 17.82 17.84 27,083
06/03/2014 17.87 17.9 17.82 17.87 23,012
06/02/2014 17.92 17.92 17.87 17.87 26,396
05/30/2014 17.86 17.9 17.86 17.87 21,929
05/29/2014 17.88 17.91 17.84 17.88 17,281
05/28/2014 17.83 17.915 17.83 17.85 12,898
05/27/2014 17.95 17.95 17.83 17.83 13,803
05/23/2014 17.87 17.93 17.87 17.89 9,426
05/22/2014 17.97 18 17.9 17.9 46,267
05/21/2014 17.92 18.02 17.91 17.92 30,414
05/20/2014 17.95 17.97 17.93 17.95 10,077
05/19/2014 17.96 17.99 17.95 17.95 7,729
05/16/2014 18 18.08 17.96 17.96 30,647
05/15/2014 17.96 18.04 17.96 18 11,652
05/14/2014 17.96 18 17.96 18 24,205
05/13/2014 17.93 17.97 17.93 17.97 16,628
05/12/2014 17.89 17.98 17.89 17.98 24,989
05/09/2014 17.84 17.91 17.84 17.895 8,006
05/08/2014 17.92 17.93 17.86 17.88 7,620
05/07/2014 17.89 17.9 17.86 17.87 23,338
05/06/2014 17.82 17.95 17.82 17.89 47,170
05/05/2014 17.78 17.87 17.77 17.82 26,092
05/02/2014 17.77 17.85 17.77 17.78 9,808
05/01/2014 17.71 17.84 17.71 17.81 8,691
04/30/2014 17.77 17.792 17.74 17.75 22,950
04/29/2014 17.73 17.78 17.73 17.73 15,468
04/28/2014 17.79 17.79 17.71 17.73 12,414
04/25/2014 17.67 17.84 17.67 17.72 6,352
04/24/2014 17.64 17.73 17.63 17.72 13,561
04/23/2014 17.51 17.64 17.5 17.64 13,622
04/22/2014 17.58 17.58 17.5 17.52 11,059
04/21/2014 17.51 17.53 17.472 17.53 29,934
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?