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 (%)
May 30, 2008 10.14 10.17 10.14 10.17 2,792 +0.05(+0.53%)
May 29, 2008 10.24 10.24 10.12 10.12 9,952 -0.03(-0.27%)
May 28, 2008 10.14 10.22 10.14 10.14 12,185 -0.01(-0.07%)
May 27, 2008 10.15 10.21 10.14 10.15 14,374 -0.02(-0.20%)
May 26, 2008 10.07 10.17 10.07 10.17 0 +0.00(+0.00%)
May 23, 2008 10.07 10.17 10.07 10.17 15,496 +0.07(+0.74%)
May 22, 2008 10.12 10.16 10.08 10.10 9,607 -0.05(-0.47%)
May 21, 2008 10.27 10.33 10.11 10.14 30,875 -0.09(-0.87%)
May 20, 2008 10.25 10.30 10.14 10.23 40,999 -0.07(-0.65%)
May 19, 2008 10.21 10.30 10.16 10.30 16,900 +0.08(+0.79%)
May 16, 2008 10.17 10.27 10.17 10.22 16,729 +0.07(+0.73%)
May 15, 2008 10.16 10.24 10.14 10.14 16,600 -0.07(-0.73%)
May 14, 2008 10.35 10.35 10.22 10.22 22,413 -0.06(-0.59%)
May 13, 2008 10.27 10.31 10.25 10.28 27,637 +0.03(+0.33%)
May 12, 2008 10.23 10.38 10.23 10.24 20,647 -0.04(-0.39%)
May 09, 2008 10.37 10.37 10.22 10.28 19,683 -0.03(-0.33%)
May 08, 2008 10.21 10.36 10.21 10.32 62,777 +0.07(+0.73%)
May 07, 2008 10.18 10.26 10.18 10.24 21,723 +0.05(+0.53%)
May 06, 2008 10.06 10.23 10.06 10.19 22,511 +0.01(+0.07%)
May 05, 2008 10.14 10.22 10.14 10.18 9,387 +0.04(+0.40%)
May 02, 2008 10.18 10.24 10.10 10.14 31,537 -0.09(-0.92%)
May 01, 2008 10.16 10.28 10.16 10.24 4,587 +0.06(+0.60%)
Apr 30, 2008 10.09 10.25 10.09 10.18 14,825 +0.05(+0.47%)
Apr 29, 2008 10.10 10.19 10.07 10.13 16,865 +0.03(+0.27%)
Apr 28, 2008 10.20 10.26 9.967 10.10 32,333 -0.07(-0.73%)
Apr 25, 2008 10.25 10.25 10.10 10.18 37,146 +0.08(+0.76%)
Apr 24, 2008 10.12 10.17 10.07 10.10 18,795 +0.00(+0.04%)
Apr 23, 2008 10.11 10.13 10.04 10.10 29,694 -0.01(-0.07%)
Apr 22, 2008 10.07 10.14 10.07 10.10 10,498 +0.01(+0.13%)
Apr 21, 2008 10.08 10.14 10.03 10.09 13,245 -0.04(-0.40%)
Apr 18, 2008 10.13 10.16 10.10 10.13 25,158 +0.00(+0.00%)
Apr 17, 2008 10.07 10.14 9.987 10.13 16,669 -0.01(-0.13%)
Apr 16, 2008 10.07 10.20 10.07 10.14 25,926 -0.05(-0.46%)
Apr 15, 2008 10.24 10.24 10.12 10.19 22,790 -0.03(-0.33%)
Apr 14, 2008 10.24 10.26 10.22 10.22 3,403 -0.01(-0.13%)
Apr 11, 2008 10.19 10.27 10.19 10.24 13,171 -0.01(-0.07%)
Apr 10, 2008 10.19 10.24 10.19 10.24 29,894 +0.01(+0.07%)
Apr 09, 2008 10.41 10.41 10.22 10.24 8,435 -0.17(-1.62%)
Apr 08, 2008 10.41 10.47 10.34 10.41 4,490 -0.07(-0.65%)
Apr 07, 2008 10.20 10.53 10.20 10.47 18,203 +0.22(+2.11%)
Apr 04, 2008 10.24 10.28 10.20 10.26 3,551 +0.02(+0.20%)
Apr 03, 2008 10.14 10.29 10.14 10.24 10,211 +0.02(+0.17%)
Apr 02, 2008 10.13 10.23 10.13 10.22 8,287 +0.02(+0.23%)
Apr 01, 2008 10.06 10.22 10.06 10.20 18,351 +0.19(+1.89%)
Mar 31, 2008 10.07 10.13 10.00 10.01 15,835 -0.06(-0.60%)
Mar 28, 2008 10.10 10.13 10.07 10.07 11,839 -0.09(-0.86%)
Mar 27, 2008 10.24 10.24 10.16 10.16 5,179 -0.09(-0.86%)
Mar 26, 2008 10.25 10.27 10.20 10.24 13,171 -0.04(-0.39%)
Mar 25, 2008 10.22 10.29 10.22 10.28 16,723 +0.02(+0.20%)
Mar 24, 2008 10.15 10.34 10.15 10.26 21,458 +0.17(+1.67%)
Mar 21, 2008 9.933 10.12 9.933 10.10 9,027 +0.00(+0.00%)
Mar 20, 2008 9.933 10.12 9.933 10.10 9,027 +0.10(+1.01%)
Mar 19, 2008 10.11 10.12 9.940 9.994 18,499 -0.13(-1.27%)
Mar 18, 2008 9.845 10.22 9.845 10.12 47,135 +0.33(+3.38%)
Mar 17, 2008 9.811 9.987 9.669 9.791 25,306 -0.12(-1.23%)
Mar 14, 2008 9.872 9.953 9.872 9.913 8,583 +0.02(+0.20%)
Mar 13, 2008 9.764 9.899 9.764 9.892 16,575 +0.06(+0.62%)
Mar 12, 2008 10.01 10.03 9.832 9.832 14,503 -0.18(-1.76%)
Mar 11, 2008 9.987 10.07 9.953 10.01 16,871 +0.11(+1.16%)
Mar 10, 2008 10.00 10.03 9.879 9.892 21,606 -0.14(-1.35%)
Mar 07, 2008 10.17 10.17 10.01 10.03 10,655 -0.14(-1.40%)
Mar 06, 2008 10.25 10.28 10.17 10.17 5,623 -0.09(-0.86%)
Mar 05, 2008 10.26 10.30 10.24 10.26 8,583 -0.05(-0.53%)
Mar 04, 2008 10.30 10.35 10.30 10.31 3,255 -0.03(-0.26%)
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.