IIM: Historical Prices for MS INS MUN INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	13.94	14.01	13.91	13.95	43,200	13.95
11-Dec-09	14.00	14.00	13.92	13.94	20,700	13.94
10-Dec-09	13.88	13.99	13.88	13.94	26,900	13.94
9-Dec-09	13.86	13.97	13.79	13.89	51,100	13.89
8-Dec-09	13.88	13.95	13.71	13.82	33,400	13.82
7-Dec-09	13.68	13.87	13.68	13.87	22,300	13.87
4-Dec-09	13.80	13.82	13.70	13.76	39,300	13.76
3-Dec-09	13.90	13.93	13.78	13.80	44,800	13.80
2-Dec-09	13.89	14.00	13.83	13.90	24,200	13.90
1-Dec-09	13.78	13.86	13.78	13.86	35,700	13.86
30-Nov-09	13.74	13.79	13.72	13.79	45,700	13.79
27-Nov-09	13.65	13.71	13.61	13.68	10,400	13.68
25-Nov-09	13.60	13.64	13.54	13.64	28,500	13.64
24-Nov-09	13.50	13.58	13.47	13.55	40,800	13.55
23-Nov-09	13.31	13.46	13.31	13.46	32,600	13.46
20-Nov-09	13.47	13.51	13.34	13.34	36,000	13.34
19-Nov-09	13.48	13.52	13.41	13.43	48,700	13.43
18-Nov-09	13.46	13.50	13.32	13.45	43,200	13.45
18-Nov-09	$ 0.073 Dividend
17-Nov-09	13.61	13.61	13.52	13.52	26,900	13.45
16-Nov-09	13.44	13.56	13.44	13.55	22,900	13.48
13-Nov-09	13.46	13.52	13.40	13.51	30,100	13.44
12-Nov-09	13.44	13.50	13.42	13.46	34,900	13.39
11-Nov-09	13.49	13.49	13.43	13.44	14,900	13.37
10-Nov-09	13.41	13.47	13.41	13.44	16,500	13.37
9-Nov-09	13.41	13.49	13.40	13.47	30,000	13.40
6-Nov-09	13.43	13.43	13.30	13.43	40,300	13.36
5-Nov-09	13.38	13.45	13.35	13.37	30,200	13.30
4-Nov-09	13.49	13.49	13.35	13.37	24,800	13.30
3-Nov-09	13.47	13.47	13.38	13.44	19,000	13.37
2-Nov-09	13.44	13.50	13.35	13.42	34,100	13.35
30-Oct-09	13.46	13.46	13.36	13.40	29,300	13.33
29-Oct-09	13.23	13.40	13.23	13.37	43,600	13.30
28-Oct-09	13.48	13.48	13.33	13.33	47,000	13.26
27-Oct-09	13.47	13.54	13.40	13.43	57,700	13.36
26-Oct-09	13.55	13.59	13.50	13.59	43,700	13.52
23-Oct-09	13.53	13.58	13.44	13.54	34,900	13.47
22-Oct-09	13.42	13.51	13.42	13.50	46,500	13.43
21-Oct-09	13.58	13.66	13.51	13.51	19,600	13.44
21-Oct-09	$ 0.068 Dividend
20-Oct-09	13.45	13.67	13.42	13.67	35,300	13.53
19-Oct-09	13.54	13.54	13.36	13.44	47,300	13.30
16-Oct-09	13.33	13.45	13.27	13.40	43,600	13.26
15-Oct-09	13.43	13.43	13.25	13.27	55,600	13.13
14-Oct-09	13.74	13.74	13.47	13.47	62,000	13.33
13-Oct-09	13.41	13.74	13.41	13.74	73,000	13.60
12-Oct-09	14.03	14.03	13.41	13.53	134,300	13.39
9-Oct-09	14.21	14.27	14.01	14.01	55,100	13.87
8-Oct-09	14.27	14.36	14.27	14.33	13,300	14.18
7-Oct-09	14.30	14.35	14.25	14.28	28,400	14.13
6-Oct-09	14.20	14.27	14.17	14.25	25,600	14.10
5-Oct-09	14.06	14.20	14.05	14.18	29,400	14.03
2-Oct-09	14.06	14.12	14.05	14.11	16,100	13.96
1-Oct-09	14.14	14.21	14.07	14.07	27,600	13.92
30-Sep-09	14.02	14.19	14.02	14.17	32,300	14.02
29-Sep-09	14.05	14.10	13.96	14.05	39,400	13.90
28-Sep-09	14.09	14.20	14.09	14.14	41,600	13.99
25-Sep-09	14.10	14.22	14.10	14.18	24,400	14.03
24-Sep-09	14.05	14.39	14.02	14.19	55,800	14.04
23-Sep-09	13.96	14.07	13.94	14.07	16,300	13.92
22-Sep-09	13.91	14.00	13.88	13.97	27,400	13.83
21-Sep-09	13.88	13.99	13.88	13.99	15,700	13.85
18-Sep-09	13.86	13.98	13.86	13.95	31,700	13.81
17-Sep-09	13.91	13.91	13.87	13.87	22,400	13.73
16-Sep-09	13.87	13.95	13.83	13.91	36,400	13.77
16-Sep-09	$ 0.068 Dividend
15-Sep-09	13.86	13.98	13.86	13.91	26,500	13.70
14-Sep-09	13.81	13.94	13.81	13.91	38,000	13.70
11-Sep-09	13.75	13.91	13.75	13.85	27,600	13.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions