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 (%)
Dec 31, 2002 10.04 10.05 10.04 10.05 10,655 +0.01(+0.13%)
Dec 30, 2002 9.987 10.12 9.987 10.04 42,621 +0.05(+0.54%)
Dec 27, 2002 9.973 10.00 9.973 9.987 5,031 +0.02(+0.20%)
Dec 26, 2002 9.913 9.967 9.913 9.967 4,587 +0.03(+0.34%)
Dec 24, 2002 9.899 9.933 9.852 9.933 19,387 +0.00(+0.00%)
Dec 23, 2002 9.994 10.00 9.872 9.933 20,719 -0.05(-0.47%)
Dec 20, 2002 9.994 9.994 9.940 9.980 18,351 -0.01(-0.14%)
Dec 19, 2002 10.14 10.14 9.967 9.994 44,841 -0.14(-1.33%)
Dec 18, 2002 10.07 10.07 10.07 10.13 9,027 +0.06(+0.60%)
Dec 17, 2002 9.967 10.10 9.967 10.07 17,315 +0.03(+0.34%)
Dec 16, 2002 10.07 10.07 10.03 10.03 13,911 -0.06(-0.60%)
Dec 13, 2002 10.03 10.10 10.03 10.10 11,395 +0.05(+0.54%)
Dec 12, 2002 10.05 10.05 10.04 10.04 5,771 -0.01(-0.07%)
Dec 11, 2002 10.06 10.14 10.05 10.05 15,983 -0.08(-0.80%)
Dec 10, 2002 10.03 10.14 10.03 10.13 30,190 +0.09(+0.88%)
Dec 09, 2002 10.02 10.04 10.01 10.04 3,995 +0.04(+0.40%)
Dec 06, 2002 9.953 10.00 9.940 10.00 9,471 +0.05(+0.54%)
Dec 05, 2002 9.933 10.00 9.899 9.946 16,427 +0.04(+0.41%)
Dec 04, 2002 9.933 9.960 9.865 9.906 18,499 -0.05(-0.54%)
Dec 03, 2002 9.953 9.967 9.933 9.960 5,475 +0.01(+0.07%)
Dec 02, 2002 9.933 9.987 9.865 9.953 15,687 +0.05(+0.48%)
Nov 29, 2002 9.899 9.926 9.832 9.906 6,511 +0.06(+0.62%)
Nov 27, 2002 9.865 9.879 9.845 9.845 26,786 -0.03(-0.34%)
Nov 26, 2002 9.933 9.933 9.838 9.879 15,983 -0.02(-0.20%)
Nov 25, 2002 10.03 10.05 9.879 9.899 13,911 -0.11(-1.15%)
Nov 22, 2002 10.00 10.01 9.879 10.01 31,078 +0.03(+0.34%)
Nov 21, 2002 9.994 10.03 9.865 9.980 19,979 -0.02(-0.20%)
Nov 20, 2002 9.899 10.00 9.825 10.00 16,427 +0.12(+1.23%)
Nov 19, 2002 9.744 9.899 9.730 9.879 30,930 +0.15(+1.53%)
Nov 18, 2002 9.730 9.757 9.696 9.730 11,839 +0.00(+0.00%)
Nov 15, 2002 9.798 9.798 9.663 9.730 14,651 -0.07(-0.69%)
Nov 14, 2002 9.838 9.838 9.696 9.798 14,799 -0.05(-0.48%)
Nov 13, 2002 9.865 9.899 9.838 9.845 4,587 -0.02(-0.21%)
Nov 12, 2002 9.832 9.865 9.811 9.865 10,655 +0.00(+0.00%)
Nov 11, 2002 9.805 9.892 9.805 9.865 3,995 +0.03(+0.27%)
Nov 08, 2002 9.798 9.838 9.798 9.838 14,355 +0.01(+0.07%)
Nov 07, 2002 9.798 9.886 9.764 9.832 28,118 +0.04(+0.41%)
Nov 06, 2002 9.663 9.791 9.663 9.791 14,651 +0.09(+0.98%)
Nov 05, 2002 9.764 9.764 9.663 9.696 10,507 -0.03(-0.35%)
Nov 04, 2002 9.730 9.784 9.663 9.730 15,983 -0.03(-0.35%)
Nov 01, 2002 9.663 9.771 9.663 9.764 28,562 +0.03(+0.28%)
Oct 31, 2002 9.663 9.784 9.663 9.737 40,402 +0.08(+0.84%)
Oct 30, 2002 9.615 9.663 9.595 9.656 20,866 +0.07(+0.70%)
Oct 29, 2002 9.568 9.622 9.568 9.588 42,917 +0.02(+0.21%)
Oct 28, 2002 9.629 9.629 9.568 9.568 13,023 -0.03(-0.28%)
Oct 25, 2002 9.595 9.595 9.494 9.595 9,767 +0.02(+0.21%)
Oct 24, 2002 9.446 9.629 9.446 9.575 10,063 +0.06(+0.64%)
Oct 23, 2002 9.575 9.629 9.514 9.514 14,207 -0.09(-0.98%)
Oct 22, 2002 9.595 9.629 9.500 9.609 21,310 +0.00(+0.00%)
Oct 21, 2002 9.744 9.744 9.609 9.609 14,947 -0.09(-0.91%)
Oct 18, 2002 9.832 9.832 9.696 9.696 7,251 -0.11(-1.10%)
Oct 17, 2002 9.791 9.865 9.784 9.805 14,947 +0.01(+0.14%)
Oct 16, 2002 9.696 9.798 9.663 9.791 399,580 +0.06(+0.62%)
Oct 15, 2002 9.832 9.865 9.690 9.730 29,006 -0.08(-0.83%)
Oct 14, 2002 9.879 9.879 9.811 9.811 6,511 -0.04(-0.41%)
Oct 11, 2002 9.865 9.879 9.777 9.852 20,571 +0.05(+0.55%)
Oct 10, 2002 10.14 10.14 9.798 9.798 39,218 -0.34(-3.33%)
Oct 09, 2002 10.20 10.20 10.14 10.14 16,575 -0.05(-0.53%)
Oct 08, 2002 10.20 10.23 10.17 10.19 6,659 +0.01(+0.13%)
Oct 07, 2002 10.27 10.27 10.16 10.18 15,243 -0.06(-0.59%)
Oct 04, 2002 10.32 10.32 10.20 10.24 17,759 -0.07(-0.66%)
Oct 03, 2002 10.30 10.37 10.27 10.30 12,135 +0.03(+0.33%)
Oct 02, 2002 10.30 10.30 10.27 10.27 6,659 -0.09(-0.85%)
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.