Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 7:14AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Morgan Stanley Income Securities Inc. (ICB)

On Dec 4: 15.731   0.021 (0.13%)

MORE ON ICB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 4-Dec-09 15.67 15.83 15.59 15.73 50,100 15.73 3-Dec-09 15.90 15.90 15.60 15.71 35,000 15.71 2-Dec-09 15.97 15.97 15.75 15.89 36,900 15.89 1-Dec-09 16.05 16.05 15.90 15.92 29,500 15.92 30-Nov-09 16.00 16.00 15.82 16.00 30,800 16.00 27-Nov-09 15.65 15.94 15.65 15.93 10,900 15.93 25-Nov-09 15.74 15.82 15.73 15.82 11,600 15.82 24-Nov-09 15.69 15.73 15.60 15.71 21,200 15.71 23-Nov-09 15.85 15.85 15.64 15.64 43,300 15.64 20-Nov-09 15.82 15.82 15.70 15.71 23,700 15.71 19-Nov-09 15.83 15.83 15.66 15.78 27,900 15.78 18-Nov-09 15.83 15.83 15.73 15.82 10,700 15.82 18-Nov-09 $ 0.08 Dividend 17-Nov-09 15.89 15.90 15.80 15.82 22,700 15.74 16-Nov-09 15.79 15.94 15.79 15.92 13,600 15.84 13-Nov-09 15.89 15.89 15.76 15.78 7,100 15.70 12-Nov-09 15.67 15.85 15.67 15.76 10,900 15.68 11-Nov-09 15.85 15.96 15.73 15.75 7,800 15.67 10-Nov-09 15.98 15.98 15.78 15.83 14,800 15.75 9-Nov-09 15.75 15.92 15.66 15.92 21,900 15.84 6-Nov-09 15.74 15.76 15.62 15.69 15,000 15.61 5-Nov-09 15.80 15.85 15.67 15.67 23,400 15.59 4-Nov-09 15.70 15.80 15.70 15.75 13,200 15.67 3-Nov-09 16.13 16.13 15.54 15.81 30,100 15.73 2-Nov-09 15.95 16.10 15.81 16.00 17,400 15.92 30-Oct-09 16.10 16.24 15.98 16.00 26,100 15.92 29-Oct-09 16.23 16.23 16.06 16.10 7,700 16.02 28-Oct-09 16.04 16.21 16.04 16.04 14,700 15.96 27-Oct-09 16.24 16.24 15.98 16.10 18,400 16.02 26-Oct-09 16.23 16.23 16.05 16.06 40,400 15.98 23-Oct-09 16.20 16.20 16.06 16.17 10,400 16.09 22-Oct-09 16.10 16.19 16.04 16.08 9,400 16.00 21-Oct-09 16.20 16.27 16.04 16.08 18,600 16.00 21-Oct-09 $ 0.08 Dividend 20-Oct-09 16.33 16.33 15.93 16.24 27,800 16.08 19-Oct-09 16.18 16.30 16.10 16.17 19,500 16.01 16-Oct-09 16.19 16.21 16.05 16.18 18,500 16.02 15-Oct-09 16.18 16.23 16.02 16.08 17,500 15.92 14-Oct-09 16.18 16.22 16.11 16.18 13,300 16.02 13-Oct-09 16.29 16.29 16.08 16.09 14,200 15.93 12-Oct-09 16.07 16.19 16.07 16.12 6,900 15.96 9-Oct-09 16.38 16.38 16.07 16.07 10,600 15.91 8-Oct-09 16.45 16.45 16.25 16.28 8,500 16.12 7-Oct-09 16.50 16.58 16.30 16.30 14,300 16.14 6-Oct-09 16.26 16.50 16.21 16.48 27,100 16.32 5-Oct-09 16.42 16.42 16.20 16.33 12,000 16.17 2-Oct-09 16.24 16.40 16.24 16.29 9,400 16.13 1-Oct-09 16.35 16.41 16.31 16.33 8,700 16.17 30-Sep-09 16.20 16.40 16.20 16.39 20,300 16.23 29-Sep-09 16.26 16.39 16.25 16.25 28,500 16.09 28-Sep-09 16.38 16.40 16.31 16.34 16,700 16.18 25-Sep-09 16.15 16.36 16.15 16.36 16,600 16.20 24-Sep-09 16.05 16.19 16.05 16.17 11,900 16.01 23-Sep-09 16.05 16.15 16.00 16.05 30,500 15.89 22-Sep-09 15.88 15.99 15.88 15.95 18,400 15.79 21-Sep-09 16.18 16.18 15.85 15.91 22,200 15.75 18-Sep-09 16.13 16.14 16.05 16.10 20,600 15.94 17-Sep-09 16.09 16.09 16.04 16.09 16,700 15.93 16-Sep-09 16.00 16.05 15.95 16.00 12,200 15.84 16-Sep-09 $ 0.073 Dividend 15-Sep-09 16.01 16.07 15.91 16.03 28,400 15.80 14-Sep-09 15.81 16.03 15.81 16.01 9,800 15.78 11-Sep-09 15.85 16.00 15.85 15.91 22,100 15.68 10-Sep-09 15.82 15.84 15.78 15.78 11,500 15.55 9-Sep-09 15.84 15.85 15.73 15.74 13,600 15.51 8-Sep-09 15.68 15.84 15.66 15.84 20,900 15.61 4-Sep-09 15.84 15.94 15.67 15.75 41,600 15.52 3-Sep-09 15.97 15.98 15.83 15.95 8,600 15.72 2-Sep-09 15.87 15.95 15.85 15.95 9,300 15.72 * 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