Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 4:17AM ET - U.S. Markets open in 5 hours and 13 minutes. Dow  1.23% Nasdaq  0.00%

Morgan Stanley Dividend Growth Secs I (DIVDX)

On Dec 1: 13.77   0.18 (1.32%)

MORE ON DIVDX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 13.77 13.77 13.77 13.77 0 13.77 30-Nov-09 13.59 13.59 13.59 13.59 0 13.59 27-Nov-09 13.56 13.56 13.56 13.56 0 13.56 25-Nov-09 13.80 13.80 13.80 13.80 0 13.80 24-Nov-09 13.71 13.71 13.71 13.71 0 13.71 23-Nov-09 13.72 13.72 13.72 13.72 0 13.72 20-Nov-09 13.55 13.55 13.55 13.55 0 13.55 19-Nov-09 13.58 13.58 13.58 13.58 0 13.58 18-Nov-09 13.78 13.78 13.78 13.78 0 13.78 17-Nov-09 13.79 13.79 13.79 13.79 0 13.79 16-Nov-09 13.79 13.79 13.79 13.79 0 13.79 13-Nov-09 13.59 13.59 13.59 13.59 0 13.59 12-Nov-09 13.52 13.52 13.52 13.52 0 13.52 11-Nov-09 13.67 13.67 13.67 13.67 0 13.67 10-Nov-09 13.59 13.59 13.59 13.59 0 13.59 9-Nov-09 13.62 13.62 13.62 13.62 0 13.62 6-Nov-09 13.31 13.31 13.31 13.31 0 13.31 5-Nov-09 13.28 13.28 13.28 13.28 0 13.28 4-Nov-09 13.08 13.08 13.08 13.08 0 13.08 3-Nov-09 13.03 13.03 13.03 13.03 0 13.03 2-Nov-09 12.99 12.99 12.99 12.99 0 12.99 30-Oct-09 12.91 12.91 12.91 12.91 0 12.91 29-Oct-09 13.30 13.30 13.30 13.30 0 13.30 28-Oct-09 12.98 12.98 12.98 12.98 0 12.98 27-Oct-09 13.24 13.24 13.24 13.24 0 13.24 26-Oct-09 13.31 13.31 13.31 13.31 0 13.31 23-Oct-09 13.48 13.48 13.48 13.48 0 13.48 22-Oct-09 13.64 13.64 13.64 13.64 0 13.64 21-Oct-09 13.50 13.50 13.50 13.50 0 13.50 20-Oct-09 13.65 13.65 13.65 13.65 0 13.65 19-Oct-09 13.74 13.74 13.74 13.74 0 13.74 16-Oct-09 13.62 13.62 13.62 13.62 0 13.62 15-Oct-09 13.72 13.72 13.72 13.72 0 13.72 14-Oct-09 13.65 13.65 13.65 13.65 0 13.65 13-Oct-09 13.40 13.40 13.40 13.40 0 13.40 12-Oct-09 13.46 13.46 13.46 13.46 0 13.46 9-Oct-09 13.40 13.40 13.40 13.40 0 13.40 8-Oct-09 13.34 13.34 13.34 13.34 0 13.34 7-Oct-09 13.22 13.22 13.22 13.22 0 13.22 6-Oct-09 13.18 13.18 13.18 13.18 0 13.18 5-Oct-09 12.98 12.98 12.98 12.98 0 12.98 2-Oct-09 12.80 12.80 12.80 12.80 0 12.80 1-Oct-09 12.86 12.86 12.86 12.86 0 12.86 30-Sep-09 13.16 13.16 13.16 13.16 0 13.16 30-Sep-09 $ 0.048 Dividend 29-Sep-09 13.30 13.30 13.30 13.30 0 13.25 28-Sep-09 13.30 13.30 13.30 13.30 0 13.25 25-Sep-09 13.09 13.09 13.09 13.09 0 13.04 24-Sep-09 13.18 13.18 13.18 13.18 0 13.13 23-Sep-09 13.31 13.31 13.31 13.31 0 13.26 22-Sep-09 13.45 13.45 13.45 13.45 0 13.40 21-Sep-09 13.37 13.37 13.37 13.37 0 13.32 18-Sep-09 13.43 13.43 13.43 13.43 0 13.38 17-Sep-09 13.42 13.42 13.42 13.42 0 13.37 16-Sep-09 13.43 13.43 13.43 13.43 0 13.38 15-Sep-09 13.24 13.24 13.24 13.24 0 13.19 14-Sep-09 13.21 13.21 13.21 13.21 0 13.16 11-Sep-09 13.14 13.14 13.14 13.14 0 13.09 10-Sep-09 13.16 13.16 13.16 13.16 0 13.11 9-Sep-09 13.04 13.04 13.04 13.04 0 12.99 8-Sep-09 12.94 12.94 12.94 12.94 0 12.89 4-Sep-09 12.83 12.83 12.83 12.83 0 12.78 3-Sep-09 12.69 12.69 12.69 12.69 0 12.64 2-Sep-09 12.57 12.57 12.57 12.57 0 12.52 1-Sep-09 12.61 12.61 12.61 12.61 0 12.56 31-Aug-09 12.89 12.89 12.89 12.89 0 12.84 28-Aug-09 12.97 12.97 12.97 12.97 0 12.92 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions