Quantcast

MS Structured Asset Corp MS Structured Asset Corp. SATURNS J.C. Penney Company, Inc. Debenture Backed Series 2007-1, 7% Callable Class A Units Historical Stock Prices

HJV 
$12.16
*  
0.11
0.9%
Get HJV Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading HJV now
Exchange:NYSE
Industry: Finance
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 18-MAR-2018 TO 18-JUN-2018

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 N/A 12.40 12.16 12.16 495
06/18/2018 12.21 12.6773 12.21 12.27 2,833
06/15/2018 12.5341 12.5341 12.36 12.36 456
06/14/2018 12.44 12.44 12.33 12.41 1,352
06/13/2018 12.52 12.59 12.3 12.3146 17,550
06/12/2018 12.27 12.6 12.27 12.6 3,087
06/11/2018 12.0391 12.1995 11.9456 12.16 17,700
06/08/2018 12 12.2363 11.68 11.88 32,488
06/07/2018 11.91 12.07 11.58 11.83 17,649
06/06/2018 11.78 11.9027 11.76 11.8295 7,324
06/05/2018 11.57 11.6602 11.57 11.6032 4,235
06/04/2018 11.49 11.5 11.48 11.5 1,524
06/01/2018 11.345 11.345 11.345 11.345 432
05/31/2018 11.44 11.61 11.44 11.61 1,487
05/30/2018 11.3252 11.43 11.315 11.42 14,128
05/29/2018 10.79 11.33 10.79 11.1354 2,662
05/25/2018 11.51 11.79 11.1 11.1 16,370
05/24/2018 11.364 11.63 10.72 11.43 8,421
05/23/2018 11.37 11.43 11.25 11.31 4,485
05/22/2018 11.89 11.95 11.5 11.5 64,040
05/21/2018 11.9309 12 11.9309 11.958 4,779
05/18/2018 11.95 11.95 11.81 11.94 18,260
05/17/2018 11.98 12.1102 11.86 11.86 15,117
05/16/2018 12.227 12.34 12 12 7,199
05/15/2018 12.0152 12.0648 12 12.02 8,324
05/14/2018 12.23 12.23 12.23 12.23 216
05/11/2018 12.13 12.28 11.9922 12.28 13,421
05/10/2018 12 12.0607 11.909 12.03 25,239
05/09/2018 12.02 12.145 11.958 12.0257 9,895
05/08/2018 12.1 12.1 11.903 11.99 10,036
05/07/2018 12.16 12.2444 11.9998 12 1,151
05/04/2018 12.37 12.37 11.2561 12.08 22,317
05/03/2018 12.1238 12.4952 12.1048 12.29 16,363
05/02/2018 12.28 12.28 12.05 12.05 7,021
05/01/2018 12.15 12.15 12.15 12.15 469
04/30/2018 12.21 12.21 12.05 12.05 1,628
04/27/2018 11.87 12.16 11.87 12.16 3,384
04/26/2018 11.86 11.86 11.86 11.86 100
04/25/2018 11.75 11.84 11.75 11.84 5,765
04/24/2018 11.85 11.8599 11.84 11.8599 3,379
04/23/2018 11.89 11.89 11.77 11.77 14,767
04/20/2018 11.7201 11.9787 11.72 11.78 5,174
04/19/2018 12.15 12.15 12.15 12.15 00
04/18/2018 12.12 12.1802 12 12.15 9,366
04/17/2018 12.152 12.27 12.113 12.113 3,950
04/16/2018 12.13 12.34 12.02 12.19 6,963
04/13/2018 12.094 12.17 12.07 12.17 5,428
04/12/2018 12.13 12.13 12.13 12.13 200
04/11/2018 12.29 12.29 12.13 12.244 4,396
04/10/2018 12.0726 12.23 11.9 12.23 8,254
04/09/2018 12.0303 12.0303 12.0303 12.0303 330
04/06/2018 12.0695 12.0695 12.0695 12.0695 00
04/05/2018 11.9696 12.0695 11.9696 12.0695 450
04/04/2018 12.18 12.18 12.08 12.08 300
04/03/2018 11.82 12 11.7648 12 15,457
04/02/2018 12 12.06 11.9 11.9 17,810
03/29/2018 12 12.1737 11.7 11.75 12,589
03/28/2018 12.252 12.252 12 12 5,704
03/27/2018 12.241 12.27 11.81 12.212 17,519
03/26/2018 12.34 12.34 12.34 12.34 00
03/23/2018 12.2 12.35 12.2 12.34 8,858
03/22/2018 12.25 12.2601 12.25 12.25 1,453
03/21/2018 12.4 12.4 12.3 12.3 4,610
03/20/2018 12.55 12.6802 12.5 12.5369 11,882
03/19/2018 12.52 12.7512 12.52 12.55 4,244
*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?

Smart Portfolio