IQI: Historical Prices for MS QU MUN INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	12.29	12.30	12.23	12.26	26,800	12.26
11-Dec-09	12.26	12.29	12.18	12.27	33,900	12.27
10-Dec-09	12.25	12.25	12.18	12.21	29,800	12.21
9-Dec-09	12.29	12.29	12.19	12.19	25,300	12.19
8-Dec-09	12.21	12.29	12.17	12.25	27,600	12.25
7-Dec-09	12.30	12.33	12.21	12.30	45,900	12.30
4-Dec-09	12.38	12.41	12.26	12.26	34,000	12.26
3-Dec-09	12.36	12.36	12.19	12.34	18,100	12.34
2-Dec-09	12.29	12.31	12.21	12.31	28,600	12.31
1-Dec-09	12.26	12.42	12.21	12.21	53,700	12.21
30-Nov-09	12.38	12.38	12.27	12.30	28,900	12.30
27-Nov-09	12.21	12.39	12.17	12.39	12,500	12.39
25-Nov-09	12.09	12.25	12.08	12.22	64,000	12.22
24-Nov-09	12.08	12.10	12.05	12.06	39,900	12.06
23-Nov-09	12.04	12.08	12.00	12.08	26,300	12.08
20-Nov-09	12.08	12.12	12.00	12.02	40,800	12.02
19-Nov-09	12.05	12.09	12.02	12.06	19,400	12.06
18-Nov-09	12.00	12.12	12.00	12.05	44,400	12.05
18-Nov-09	$ 0.071 Dividend
17-Nov-09	12.08	12.08	12.01	12.07	39,200	12.00
16-Nov-09	12.05	12.07	11.98	12.07	38,200	12.00
13-Nov-09	12.00	12.03	11.93	12.00	21,200	11.93
12-Nov-09	11.99	12.00	11.90	11.98	39,200	11.91
11-Nov-09	11.87	11.99	11.86	11.98	50,700	11.91
10-Nov-09	11.95	11.95	11.75	11.75	49,700	11.68
9-Nov-09	11.94	11.95	11.90	11.90	13,300	11.83
6-Nov-09	11.85	11.95	11.85	11.94	13,300	11.87
5-Nov-09	11.95	11.95	11.89	11.95	26,900	11.88
4-Nov-09	12.00	12.00	11.85	11.88	35,600	11.81
3-Nov-09	11.90	12.03	11.77	12.03	44,600	11.96
2-Nov-09	11.89	11.90	11.81	11.82	18,400	11.75
30-Oct-09	11.88	12.03	11.71	11.80	28,400	11.73
29-Oct-09	11.41	12.02	11.25	11.83	66,800	11.76
28-Oct-09	11.93	11.96	11.80	11.80	20,600	11.73
27-Oct-09	11.95	12.01	11.89	11.93	41,200	11.86
26-Oct-09	11.99	12.01	11.93	11.97	40,700	11.90
23-Oct-09	11.98	12.00	11.93	11.95	21,200	11.88
22-Oct-09	11.98	11.98	11.91	11.98	25,800	11.91
21-Oct-09	11.91	12.00	11.91	11.93	52,900	11.86
21-Oct-09	$ 0.066 Dividend
20-Oct-09	11.79	12.03	11.72	12.03	63,400	11.89
19-Oct-09	11.59	11.76	11.54	11.70	88,800	11.57
16-Oct-09	11.47	11.70	11.43	11.66	75,100	11.53
15-Oct-09	11.57	11.69	11.37	11.62	183,000	11.49
14-Oct-09	12.15	12.20	11.66	11.75	145,300	11.62
13-Oct-09	11.95	12.20	11.91	12.12	100,600	11.98
12-Oct-09	12.64	12.64	12.00	12.05	59,400	11.91
9-Oct-09	12.58	12.65	12.46	12.59	60,000	12.45
8-Oct-09	12.67	12.71	12.61	12.61	27,600	12.47
7-Oct-09	12.66	12.74	12.60	12.68	44,000	12.54
6-Oct-09	12.60	12.70	12.60	12.67	36,300	12.53
5-Oct-09	12.57	12.64	12.57	12.63	53,600	12.49
2-Oct-09	12.43	12.60	12.43	12.57	29,100	12.43
1-Oct-09	12.32	12.47	12.32	12.46	27,000	12.32
30-Sep-09	12.49	12.49	12.37	12.41	23,400	12.27
29-Sep-09	12.41	12.47	12.38	12.42	45,300	12.28
28-Sep-09	12.16	12.44	12.16	12.41	40,100	12.27
25-Sep-09	12.47	12.47	12.37	12.44	29,600	12.30
24-Sep-09	12.34	12.48	12.34	12.42	44,500	12.28
23-Sep-09	12.28	12.36	12.27	12.36	15,900	12.22
22-Sep-09	12.25	12.28	12.20	12.26	25,900	12.12
21-Sep-09	12.15	12.26	12.15	12.21	54,600	12.07
18-Sep-09	12.21	12.23	12.18	12.23	39,500	12.09
17-Sep-09	12.16	12.22	12.11	12.21	26,200	12.07
16-Sep-09	12.17	12.22	12.15	12.21	30,900	12.07
16-Sep-09	$ 0.066 Dividend
15-Sep-09	12.19	12.23	12.12	12.23	61,600	12.03
14-Sep-09	12.12	12.24	12.04	12.24	31,600	12.04
11-Sep-09	11.97	12.07	11.96	12.07	29,400	11.87
* 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