MS Income Securities, Inc. Historical Stock Prices

ICB 
$17.07
*  
0.08
0.47%
Get ICB Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading ICB now
Exchange: NYSE

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.09  17.24  17.02  17.07 38,722
09/02/2015 17.21 17.24 17.02 17.07 38,722
09/01/2015 16.99 17.34 16.86 17.15 120,844
08/31/2015 17.07 17.126 16.98 16.99 12,218
08/28/2015 17.1 17.19 16.98 16.98 7,863
08/27/2015 16.79 17.02 16.76 17.01 26,917
08/26/2015 16.82 16.89 16.636 16.79 9,585
08/25/2015 16.96 16.96 16.78 16.84 11,428
08/24/2015 16.8 16.9801 16.8 16.9 13,428
08/21/2015 17.23 17.24 17.1799 17.18 4,285
08/20/2015 17.22 17.25 17.2 17.2 10,563
08/19/2015 17.25 17.272 17.22 17.25 10,560
08/18/2015 17.27 17.3 17.26 17.29 14,858
08/17/2015 17.34 17.34 17.26 17.27 1,843
08/14/2015 17.29 17.29 17.28 17.28 3,243
08/13/2015 17.31 17.33 17.3 17.31 68,982
08/12/2015 17.29 17.33 17.28 17.32 11,097
08/11/2015 17.24 17.3247 17.22 17.29 14,764
08/10/2015 17.29 17.36 17.21 17.22 18,457
08/07/2015 17.4 17.43 17.38 17.42 5,179
08/06/2015 17.45 17.45 17.4 17.44 11,703
08/05/2015 17.5 17.5 17.42 17.49 5,164
08/04/2015 17.47 17.47 17.36 17.47 11,969
08/03/2015 17.44 17.4797 17.4 17.44 9,495
07/31/2015 17.36 17.5 17.36 17.4346 4,730
07/30/2015 17.34 17.34 17.28 17.34 6,385
07/29/2015 17.41 17.41 17.29 17.35 12,615
07/28/2015 17.49 17.51 17.34 17.36 4,627
07/27/2015 17.57 17.57 17.45 17.46 2,884
07/24/2015 17.63 17.65 17.55 17.57 7,166
07/23/2015 17.5 17.78 17.48 17.6 7,345
07/22/2015 17.38 17.47 17.38 17.47 6,339
07/21/2015 17.54 17.54 17.42 17.46 22,274
07/20/2015 17.49 17.57 17.4501 17.54 5,514
07/17/2015 17.41 17.52 17.41 17.52 19,792
07/16/2015 17.4 17.45 17.4 17.444 4,116
07/15/2015 17.44 17.4599 17.39 17.4 17,146
07/14/2015 17.45 17.45 17.38 17.39 11,544
07/13/2015 17.48 17.63 17.4 17.42 4,873
07/10/2015 17.43 17.45 17.42 17.45 6,498
07/09/2015 17.44 17.51 17.44 17.45 2,533
07/08/2015 17.39 17.49 17.39 17.4668 5,279
07/07/2015 17.24 17.4161 17.24 17.38 5,627
07/06/2015 17.15 17.23 17.15 17.22 3,120
07/02/2015 17.3115 17.3115 17.1 17.15 10,543
07/01/2015 17.21 17.25 17.18 17.22 9,895
06/30/2015 17.14 17.264 17.14 17.21 9,109
06/29/2015 17.28 17.383 17.11 17.14 20,149
06/26/2015 17.3 17.43 17.28 17.28 8,661
06/25/2015 17.53 17.54 17.29 17.29 12,964
06/24/2015 17.545 17.59 17.49 17.58 11,972
06/23/2015 17.54 17.569 17.52 17.55 12,300
06/22/2015 17.56 17.572 17.48 17.56 10,153
06/19/2015 17.66 17.66 17.52 17.58 4,954
06/18/2015 17.68 17.7 17.67 17.67 20,940
06/17/2015 17.68 17.7299 17.68 17.68 7,451
06/16/2015 17.74 17.75 17.74 17.74 7,966
06/15/2015 17.75 17.7699 17.7 17.7396 8,297
06/12/2015 17.55 17.75 17.55 17.7 52,288
06/11/2015 17.55 17.6588 17.54 17.6504 10,434
06/10/2015 17.52 17.59 17.48 17.53 13,486
06/09/2015 17.42 17.96 17.42 17.5 17,690
06/08/2015 17.41 17.46 17.41 17.44 2,897
06/05/2015 17.52 17.53 17.42 17.42 8,481
06/04/2015 17.53 17.57 17.52 17.57 6,548
06/03/2015 17.54 17.58 17.45 17.54 12,738
06/02/2015 17.72 17.73 17.61 17.61 10,691
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?