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 29, 2009 9.899 10.03 9.764 9.933 40,074 -0.02(-0.20%)
May 28, 2009 9.852 10.03 9.764 9.953 40,890 +0.18(+1.87%)
May 27, 2009 9.892 9.912 9.730 9.771 10,097 -0.12(-1.23%)
May 26, 2009 9.933 9.933 9.696 9.892 22,796 -0.09(-0.95%)
May 22, 2009 9.798 10.01 9.602 9.987 36,566 +0.28(+2.85%)
May 21, 2009 9.723 9.852 9.696 9.710 14,330 +0.01(+0.14%)
May 20, 2009 9.696 9.933 9.649 9.696 28,185 +0.16(+1.63%)
May 19, 2009 9.494 9.663 9.494 9.541 18,803 -0.02(-0.21%)
May 18, 2009 9.805 9.805 9.521 9.561 15,228 -0.16(-1.67%)
May 15, 2009 9.764 9.832 9.561 9.723 19,650 +0.05(+0.49%)
May 14, 2009 9.487 9.730 9.460 9.676 15,524 +0.28(+2.95%)
May 13, 2009 9.507 9.514 9.392 9.399 18,605 -0.04(-0.43%)
May 12, 2009 9.372 9.527 9.359 9.440 37,399 -0.01(-0.07%)
May 11, 2009 9.507 9.507 9.392 9.446 12,856 -0.01(-0.14%)
May 08, 2009 9.440 9.467 9.399 9.460 14,134 +0.09(+0.94%)
May 07, 2009 9.561 9.629 9.313 9.372 38,916 -0.19(-1.98%)
May 06, 2009 9.737 9.737 9.534 9.561 23,572 -0.18(-1.80%)
May 05, 2009 9.838 10.02 9.669 9.737 47,498 +0.01(+0.07%)
May 04, 2009 9.669 9.784 9.663 9.730 27,227 +0.00(+0.00%)
May 01, 2009 9.696 9.798 9.663 9.730 27,665 +0.17(+1.77%)
Apr 30, 2009 9.595 9.859 9.534 9.561 78,414 +0.04(+0.43%)
Apr 29, 2009 9.203 9.548 9.156 9.521 46,811 +0.40(+4.37%)
Apr 28, 2009 9.237 9.447 9.122 9.122 26,483 -0.07(-0.74%)
Apr 27, 2009 9.142 9.298 9.142 9.190 35,130 -0.28(-2.93%)
Apr 24, 2009 9.372 9.487 9.359 9.467 21,538 +0.18(+1.89%)
Apr 23, 2009 9.359 9.359 9.088 9.291 14,568 +0.03(+0.37%)
Apr 22, 2009 9.129 9.257 9.034 9.257 20,303 +0.17(+1.86%)
Apr 21, 2009 9.122 9.203 9.034 9.088 8,237 +0.03(+0.37%)
Apr 20, 2009 9.082 9.088 8.987 9.054 23,088 -0.05(-0.52%)
Apr 17, 2009 9.115 9.115 9.027 9.102 8,798 +0.01(+0.15%)
Apr 16, 2009 9.149 9.203 8.940 9.088 22,135 -0.03(-0.30%)
Apr 15, 2009 8.798 9.196 8.798 9.115 25,431 +0.16(+1.81%)
Apr 14, 2009 9.122 9.122 8.791 8.953 37,316 -0.27(-2.93%)
Apr 13, 2009 9.041 9.460 9.018 9.223 34,837 +0.22(+2.40%)
Apr 09, 2009 8.804 9.021 8.784 9.007 36,614 +0.23(+2.62%)
Apr 08, 2009 8.777 8.818 8.717 8.777 19,134 +0.02(+0.23%)
Apr 07, 2009 8.784 8.788 8.717 8.757 7,162 -0.07(-0.77%)
Apr 06, 2009 8.879 8.953 8.825 8.825 15,804 -0.06(-0.68%)
Apr 03, 2009 9.054 9.054 8.825 8.886 16,721 -0.14(-1.57%)
Apr 02, 2009 8.859 9.088 8.818 9.027 25,786 +0.18(+2.06%)
Apr 01, 2009 8.872 8.967 8.845 8.845 9,330 -0.03(-0.30%)
Mar 31, 2009 8.865 8.919 8.852 8.872 22,675 +0.02(+0.21%)
Mar 30, 2009 9.007 9.014 8.825 8.854 12,209 +0.04(+0.48%)
Mar 26, 2009 8.886 8.994 8.791 8.811 21,102 -0.05(-0.53%)
Mar 25, 2009 9.088 9.144 8.852 8.859 19,956 +0.00(+0.00%)
Mar 24, 2009 8.906 8.980 8.764 8.859 26,344 +0.03(+0.31%)
Mar 23, 2009 8.906 9.021 8.832 8.832 33,242 +0.03(+0.37%)
Mar 20, 2009 8.784 9.000 8.717 8.799 37,343 +0.03(+0.32%)
Mar 19, 2009 8.886 9.021 8.717 8.771 19,165 -0.08(-0.92%)
Mar 18, 2009 8.818 8.993 8.744 8.852 13,877 +0.07(+0.77%)
Mar 17, 2009 8.987 9.048 8.730 8.784 15,243 -0.21(-2.33%)
Mar 16, 2009 8.953 9.122 8.886 8.994 17,205 +0.09(+0.99%)
Mar 13, 2009 8.953 9.034 8.798 8.906 0 -0.15(-1.64%)
Mar 12, 2009 8.507 9.109 8.473 9.055 42,934 +0.62(+7.37%)
Mar 11, 2009 8.467 8.507 8.399 8.433 40,283 -0.03(-0.32%)
Mar 10, 2009 8.331 8.757 8.176 8.460 51,389 +0.05(+0.64%)
Mar 09, 2009 8.784 9.210 8.325 8.406 48,409 -0.38(-4.31%)
Mar 06, 2009 8.987 9.169 8.744 8.784 0 -0.10(-1.14%)
Mar 05, 2009 8.960 9.136 8.886 8.886 19,283 -0.25(-2.74%)
Mar 04, 2009 9.257 9.284 8.960 9.136 22,053 -0.07(-0.73%)
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.