Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 12:02PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Morgan Stanley Convertible Secs I (CNSDX)On Dec 4: 17.34  Up 0.06 (0.35%)  
MORE ON CNSDX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0917.3417.3417.3417.34017.34
3-Dec-0917.2817.2817.2817.28017.28
2-Dec-0917.3117.3117.3117.31017.31
1-Dec-0917.2417.2417.2417.24017.24
30-Nov-0917.1117.1117.1117.11017.11
27-Nov-0917.1117.1117.1117.11017.11
25-Nov-0917.2517.2517.2517.25017.25
24-Nov-0917.1717.1717.1717.17017.17
23-Nov-0917.1917.1917.1917.19017.19
20-Nov-0917.1017.1017.1017.10017.10
19-Nov-0917.1717.1717.1717.17017.17
18-Nov-0917.2817.2817.2817.28017.28
17-Nov-0917.3117.3117.3117.31017.31
16-Nov-0917.3017.3017.3017.30017.30
13-Nov-0917.1117.1117.1117.11017.11
12-Nov-0917.0617.0617.0617.06017.06
11-Nov-0917.1517.1517.1517.15017.15
10-Nov-0917.0817.0817.0817.08017.08
9-Nov-0917.1017.1017.1017.10017.10
6-Nov-0916.8616.8616.8616.86016.86
5-Nov-0916.8416.8416.8416.84016.84
4-Nov-0916.6716.6716.6716.67016.67
3-Nov-0916.6716.6716.6716.67016.67
2-Nov-0916.5716.5716.5716.57016.57
30-Oct-0916.5616.5616.5616.56016.56
29-Oct-0916.7716.7716.7716.77016.77
28-Oct-0916.6016.6016.6016.60016.60
27-Oct-0916.8616.8616.8616.86016.86
26-Oct-0916.9716.9716.9716.97016.97
23-Oct-0917.1017.1017.1017.10017.10
22-Oct-0917.2317.2317.2317.23017.23
21-Oct-0917.1617.1617.1617.16017.16
20-Oct-0917.2217.2217.2217.22017.22
19-Oct-0917.2817.2817.2817.28017.28
16-Oct-0917.1917.1917.1917.19017.19
15-Oct-0917.3017.3017.3017.30017.30
14-Oct-0917.2617.2617.2617.26017.26
13-Oct-0917.0817.0817.0817.08017.08
12-Oct-0917.1017.1017.1017.10017.10
9-Oct-0917.0717.0717.0717.07017.07
8-Oct-0916.9716.9716.9716.97016.97
7-Oct-0916.8916.8916.8916.89016.89
6-Oct-0916.8316.8316.8316.83016.83
5-Oct-0916.7016.7016.7016.70016.70
2-Oct-0916.5316.5316.5316.53016.53
1-Oct-0916.6216.6216.6216.62016.62
30-Sep-0916.8716.8716.8716.87016.87
30-Sep-09 $ 0.182 Dividend
29-Sep-0917.0717.0717.0717.07016.89
28-Sep-0917.0517.0517.0517.05016.87
25-Sep-0916.8716.8716.8716.87016.69
24-Sep-0916.9416.9416.9416.94016.76
23-Sep-0917.1017.1017.1017.10016.92
22-Sep-0917.1917.1917.1917.19017.01
21-Sep-0917.0817.0817.0817.08016.90
18-Sep-0917.0717.0717.0717.07016.89
17-Sep-0917.0617.0617.0617.06016.88
16-Sep-0917.1417.1417.1417.14016.96
15-Sep-0916.9516.9516.9516.95016.77
14-Sep-0916.8116.8116.8116.81016.63
11-Sep-0916.6916.6916.6916.69016.51
10-Sep-0916.6716.6716.6716.67016.49
9-Sep-0916.5216.5216.5216.52016.34
8-Sep-0916.3816.3816.3816.38016.21
4-Sep-0916.2216.2216.2216.22016.05
3-Sep-0916.1016.1016.1016.10015.93
2-Sep-0916.0316.0316.0316.03015.86
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions