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, 2008 9.460 9.865 9.460 9.723 110,087 +0.13(+1.34%)
Dec 30, 2008 9.460 9.777 9.460 9.595 38,260 +0.12(+1.28%)
Dec 29, 2008 9.561 9.561 9.149 9.473 74,505 +0.05(+0.50%)
Dec 26, 2008 9.318 9.595 9.190 9.426 23,135 +0.12(+1.31%)
Dec 24, 2008 8.919 9.325 8.919 9.305 17,664 +0.32(+3.53%)
Dec 23, 2008 8.926 9.054 8.750 8.987 47,667 +0.07(+0.76%)
Dec 22, 2008 9.021 9.122 8.791 8.919 138,512 -0.03(-0.38%)
Dec 19, 2008 8.946 8.987 8.514 8.953 69,606 +0.23(+2.63%)
Dec 18, 2008 8.838 8.919 8.521 8.723 96,757 +0.09(+1.08%)
Dec 17, 2008 8.622 8.892 8.480 8.631 115,345 -0.05(-0.60%)
Dec 16, 2008 8.750 8.791 8.615 8.683 28,257 +0.03(+0.31%)
Dec 15, 2008 8.502 8.784 8.502 8.656 38,623 +0.20(+2.32%)
Dec 12, 2008 8.413 8.514 8.237 8.460 12,706 +0.07(+0.89%)
Dec 11, 2008 8.345 8.548 8.345 8.386 19,718 -0.13(-1.51%)
Dec 10, 2008 8.223 8.514 8.108 8.514 23,193 +0.45(+5.53%)
Dec 09, 2008 8.075 8.075 7.845 8.068 28,790 +0.00(+0.00%)
Dec 08, 2008 8.176 8.379 7.973 8.068 48,515 -0.11(-1.40%)
Dec 05, 2008 8.548 8.683 8.075 8.183 62,660 -0.43(-5.02%)
Dec 04, 2008 8.142 8.683 8.142 8.615 30,551 +0.24(+2.82%)
Dec 03, 2008 8.311 8.582 8.041 8.379 40,119 +0.00(+0.00%)
Dec 02, 2008 8.379 8.615 8.244 8.379 31,802 -0.16(-1.86%)
Dec 01, 2008 8.750 8.750 8.304 8.538 26,407 -0.04(-0.51%)
Nov 28, 2008 8.311 8.784 8.311 8.581 13,522 +0.47(+5.83%)
Nov 26, 2008 8.027 8.365 8.027 8.108 18,565 +0.14(+1.69%)
Nov 25, 2008 7.771 8.041 7.771 7.973 36,984 +0.10(+1.29%)
Nov 24, 2008 7.467 8.176 7.467 7.872 22,373 +0.54(+7.37%)
Nov 21, 2008 7.358 7.561 7.061 7.331 52,343 -0.10(-1.36%)
Nov 20, 2008 7.163 7.690 7.163 7.433 48,673 -0.10(-1.35%)
Nov 19, 2008 7.906 8.548 7.500 7.534 24,901 -0.22(-2.81%)
Nov 18, 2008 7.872 8.237 7.750 7.752 24,316 -0.03(-0.41%)
Nov 17, 2008 7.703 7.872 7.703 7.784 31,700 +0.08(+1.05%)
Nov 14, 2008 7.804 7.906 7.642 7.703 0 -0.17(-2.15%)
Nov 13, 2008 8.027 8.331 7.852 7.872 36,902 -0.22(-2.75%)
Nov 12, 2008 8.108 8.622 8.095 8.095 33,314 -0.11(-1.32%)
Nov 11, 2008 8.183 8.203 8.115 8.203 15,990 +0.01(+0.17%)
Nov 10, 2008 7.940 8.210 7.926 8.190 28,901 +0.06(+0.75%)
Nov 07, 2008 8.446 8.784 8.061 8.129 19,942 -0.05(-0.66%)
Nov 06, 2008 8.784 8.784 8.176 8.183 26,388 -0.12(-1.45%)
Nov 05, 2008 8.271 8.325 8.183 8.303 64,335 +0.03(+0.39%)
Nov 04, 2008 8.419 8.433 8.034 8.271 44,739 -0.15(-1.77%)
Nov 03, 2008 8.784 8.784 8.081 8.419 32,599 +0.06(+0.73%)
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%)
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.