Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Income Securities Inc. (NY: ICB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.318 8.764 8.318 8.359 54,785 +0.07(+0.90%)
Oct 30, 2008 8.210 8.345 7.703 8.284 101,912 +0.04(+0.49%)
Oct 29, 2008 7.960 8.244 7.872 8.244 26,774 +0.20(+2.52%)
Oct 28, 2008 7.838 8.054 7.838 8.041 41,757 +0.15(+1.88%)
Oct 27, 2008 7.872 7.960 7.588 7.892 63,971 +0.09(+1.13%)
Oct 24, 2008 7.838 8.007 7.642 7.804 16,168 -0.20(-2.53%)
Oct 23, 2008 8.000 8.075 7.804 8.007 32,741 -0.02(-0.25%)
Oct 22, 2008 8.095 8.095 7.703 8.027 28,541 -0.15(-1.82%)
Oct 21, 2008 8.277 8.446 7.940 8.176 38,219 -0.24(-2.81%)
Oct 20, 2008 7.940 8.446 7.940 8.413 39,946 +0.52(+6.57%)
Oct 17, 2008 7.771 7.900 7.771 7.894 10,861 -0.14(-1.75%)
Oct 16, 2008 7.331 8.176 7.331 8.034 36,225 +0.70(+9.59%)
Oct 15, 2008 7.940 7.973 7.271 7.331 32,311 -0.78(-9.58%)
Oct 14, 2008 7.500 8.108 7.494 8.108 51,637 +0.95(+13.21%)
Oct 13, 2008 6.095 7.163 6.095 7.163 39,154 +1.08(+17.78%)
Oct 10, 2008 5.608 6.115 5.243 6.081 92,267 -0.62(-9.27%)
Oct 09, 2008 7.500 7.500 6.703 6.703 54,667 -0.76(-10.15%)
Oct 08, 2008 7.331 7.568 7.264 7.460 46,873 -0.51(-6.36%)
Oct 07, 2008 7.838 8.041 7.838 7.967 54,234 +0.07(+0.90%)
Oct 06, 2008 8.379 8.394 7.291 7.896 30,449 -0.49(-5.84%)
Oct 03, 2008 8.244 8.730 8.244 8.386 0 +0.09(+1.14%)
Oct 02, 2008 8.264 8.886 8.237 8.291 31,250 +0.03(+0.41%)
Oct 01, 2008 7.987 8.277 7.973 8.257 37,744 -0.03(-0.41%)
Sep 30, 2008 8.277 8.480 8.203 8.291 59,126 +0.18(+2.25%)
Sep 29, 2008 8.345 8.365 7.771 8.108 37,116 -0.34(-4.00%)
Sep 26, 2008 8.615 8.642 8.183 8.446 0 -0.21(-2.42%)
Sep 25, 2008 8.514 8.683 8.386 8.656 57,356 +0.08(+0.95%)
Sep 24, 2008 8.514 8.656 8.480 8.575 73,543 +0.04(+0.48%)
Sep 23, 2008 8.534 8.548 8.325 8.534 66,029 -0.22(-2.55%)
Sep 22, 2008 9.021 9.021 8.683 8.757 30,452 -0.38(-4.14%)
Sep 19, 2008 9.054 9.156 9.054 9.136 0 +0.41(+4.71%)
Sep 18, 2008 8.683 9.054 8.663 8.724 38,497 -0.09(-0.99%)
Sep 17, 2008 8.737 9.325 8.683 8.811 80,545 -0.27(-2.98%)
Sep 16, 2008 9.109 9.541 8.872 9.082 54,661 -0.25(-2.68%)
Sep 15, 2008 9.507 9.527 9.332 9.332 17,205 -0.20(-2.06%)
Sep 12, 2008 9.629 9.764 9.527 9.527 11,423 -0.10(-1.05%)
Sep 11, 2008 9.683 9.683 9.629 9.629 22,227 -0.13(-1.29%)
Sep 10, 2008 9.663 9.764 9.663 9.755 5,187 -0.00(-0.03%)
Sep 09, 2008 9.737 9.771 9.676 9.757 18,715 +0.02(+0.21%)
Sep 08, 2008 9.575 9.750 9.568 9.737 27,236 +0.16(+1.69%)
Sep 05, 2008 9.690 9.730 9.575 9.575 0 -0.12(-1.25%)
Sep 04, 2008 9.663 9.764 9.663 9.696 2,749 -0.02(-0.21%)
Sep 03, 2008 9.609 9.730 9.609 9.717 13,886 +0.04(+0.41%)
Sep 02, 2008 9.690 9.690 9.636 9.677 9,696 +0.00(+0.01%)
Aug 29, 2008 9.669 9.676 9.619 9.676 0 +0.01(+0.14%)
Aug 28, 2008 9.642 9.690 9.602 9.663 9,757 +0.02(+0.21%)
Aug 27, 2008 9.541 9.663 9.541 9.642 7,251 +0.05(+0.49%)
Aug 26, 2008 9.494 9.663 9.467 9.595 31,137 +0.03(+0.28%)
Aug 25, 2008 9.494 9.571 9.494 9.568 20,726 +0.00(+0.00%)
Aug 22, 2008 9.473 9.568 9.473 9.568 0 +0.01(+0.07%)
Aug 21, 2008 9.527 9.595 9.521 9.561 11,723 -0.01(-0.07%)
Aug 20, 2008 9.602 9.622 9.500 9.568 18,105 -0.09(-0.91%)
Aug 19, 2008 9.676 9.744 9.602 9.656 24,885 -0.03(-0.31%)
Aug 18, 2008 9.467 9.710 9.467 9.686 28,333 +0.17(+1.81%)
Aug 15, 2008 9.561 9.690 9.514 9.514 0 -0.06(-0.62%)
Aug 14, 2008 9.494 9.582 9.494 9.573 9,305 +0.01(+0.06%)
Aug 13, 2008 9.527 9.582 9.352 9.568 11,432 -0.01(-0.14%)
Aug 12, 2008 9.622 9.629 9.460 9.582 16,156 -0.04(-0.41%)
Aug 11, 2008 9.609 9.622 9.561 9.621 36,233 -0.01(-0.08%)
Aug 08, 2008 9.521 9.629 9.500 9.629 16,800 +0.01(+0.07%)
Aug 07, 2008 9.585 9.865 9.582 9.622 5,632 +0.04(+0.47%)
Aug 06, 2008 9.568 9.622 9.561 9.577 10,273 -0.02(-0.26%)
Aug 05, 2008 9.534 9.622 9.534 9.602 10,951 +0.05(+0.50%)
Aug 04, 2008 9.575 9.615 9.527 9.555 31,959 -0.05(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.