Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 11:11PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Morgan Stanley Insured Municipal Bond Trust (IMC)

On Dec 4: 13.10   0.02 (0.15%)

MORE ON IMC

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 13.13 13.13 13.10 13.10 800 13.10 3-Dec-09 12.94 13.12 12.94 13.12 4,800 13.12 2-Dec-09 13.05 13.15 12.86 12.96 27,600 12.96 1-Dec-09 12.87 13.00 12.87 13.00 10,900 13.00 30-Nov-09 12.75 12.90 12.75 12.90 6,800 12.90 27-Nov-09 12.83 12.83 12.77 12.80 2,600 12.80 25-Nov-09 12.77 12.83 12.73 12.82 2,400 12.82 24-Nov-09 12.81 12.81 12.64 12.79 25,100 12.79 23-Nov-09 12.76 12.83 12.75 12.81 5,800 12.81 20-Nov-09 12.90 12.91 12.80 12.80 8,200 12.80 19-Nov-09 12.90 12.96 12.86 12.86 12,100 12.86 18-Nov-09 12.98 12.98 12.93 12.93 6,100 12.93 18-Nov-09 $ 0.068 Dividend 17-Nov-09 13.07 13.07 12.93 13.05 7,100 12.98 16-Nov-09 13.05 13.06 12.99 13.03 19,600 12.96 13-Nov-09 13.00 13.05 12.97 12.99 6,100 12.92 12-Nov-09 12.97 12.97 12.96 12.96 7,500 12.89 11-Nov-09 12.98 12.98 12.96 12.96 2,300 12.89 10-Nov-09 13.03 13.05 12.96 12.98 6,100 12.91 9-Nov-09 12.99 13.05 12.97 13.05 4,500 12.98 6-Nov-09 13.07 13.07 12.98 12.99 4,800 12.92 5-Nov-09 13.00 13.08 12.98 13.08 14,400 13.01 4-Nov-09 12.95 12.98 12.95 12.98 3,300 12.91 3-Nov-09 12.86 12.91 12.86 12.90 3,900 12.83 2-Nov-09 12.89 12.99 12.85 12.85 2,700 12.78 30-Oct-09 12.95 12.95 12.85 12.90 2,200 12.83 29-Oct-09 12.76 12.92 12.76 12.91 14,400 12.84 28-Oct-09 12.93 12.99 12.81 12.81 28,000 12.74 27-Oct-09 13.01 13.01 12.94 12.94 2,100 12.87 26-Oct-09 13.04 13.12 13.01 13.01 24,600 12.94 23-Oct-09 13.03 13.03 13.00 13.03 1,600 12.96 22-Oct-09 12.87 13.02 12.87 12.99 10,000 12.92 21-Oct-09 12.90 12.90 12.85 12.88 4,200 12.81 21-Oct-09 $ 0.068 Dividend 20-Oct-09 12.93 12.98 12.87 12.91 15,500 12.78 19-Oct-09 13.05 13.05 12.93 12.93 3,200 12.79 16-Oct-09 12.90 12.96 12.90 12.96 10,000 12.82 15-Oct-09 12.95 12.95 12.76 12.83 5,600 12.70 14-Oct-09 13.14 13.14 12.95 12.99 18,300 12.85 13-Oct-09 12.94 13.21 12.94 13.17 40,100 13.03 12-Oct-09 13.40 13.41 12.97 12.97 44,600 12.83 9-Oct-09 13.76 13.76 13.50 13.51 17,200 13.37 8-Oct-09 13.87 13.88 13.78 13.78 9,200 13.64 7-Oct-09 13.83 13.90 13.80 13.85 16,300 13.71 6-Oct-09 13.82 13.90 13.82 13.84 5,400 13.70 5-Oct-09 13.75 13.82 13.69 13.82 8,200 13.68 2-Oct-09 13.67 13.75 13.67 13.75 4,600 13.61 1-Oct-09 13.62 13.68 13.62 13.68 4,600 13.54 30-Sep-09 13.55 13.63 13.55 13.62 2,800 13.48 29-Sep-09 13.63 13.63 13.60 13.60 2,300 13.46 28-Sep-09 13.54 13.58 13.51 13.58 3,100 13.44 25-Sep-09 13.54 13.54 13.47 13.48 14,000 13.34 24-Sep-09 13.55 13.59 13.46 13.49 11,000 13.35 23-Sep-09 13.44 13.51 13.44 13.49 7,800 13.35 22-Sep-09 13.50 13.60 13.48 13.55 3,300 13.41 21-Sep-09 13.59 13.59 13.50 13.50 4,000 13.36 18-Sep-09 13.58 13.58 13.54 13.57 2,100 13.43 17-Sep-09 13.52 13.56 13.47 13.47 3,300 13.33 16-Sep-09 13.50 13.59 13.49 13.54 6,500 13.40 16-Sep-09 $ 0.068 Dividend 15-Sep-09 13.55 13.55 13.49 13.55 5,100 13.34 14-Sep-09 13.30 13.51 13.30 13.51 6,500 13.30 11-Sep-09 13.38 13.46 13.38 13.40 13,100 13.19 10-Sep-09 13.36 13.40 13.31 13.37 5,600 13.16 9-Sep-09 13.44 13.44 13.36 13.40 3,700 13.19 8-Sep-09 13.40 13.44 13.33 13.44 8,900 13.23 4-Sep-09 13.25 13.40 13.24 13.40 8,400 13.19 3-Sep-09 13.12 13.23 13.12 13.20 5,800 13.00 2-Sep-09 13.10 13.10 13.10 13.10 200 12.90 * 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