Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:07AM ET - U.S. Markets open in 23 mins.. Dow  0.29% Nasdaq  0.00%

Montgomery Street Income Securities Inc. (MTS)

On Nov 25: 14.574   0.00 (0.00%)

MORE ON MTS

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* 25-Nov-09 14.53 14.60 14.51 14.57 10,500 14.57 24-Nov-09 14.47 14.55 14.45 14.50 38,300 14.50 23-Nov-09 14.48 14.55 14.48 14.54 15,600 14.54 20-Nov-09 14.46 14.50 14.40 14.40 22,700 14.40 19-Nov-09 14.41 14.49 14.41 14.49 53,300 14.49 18-Nov-09 14.42 14.45 14.39 14.42 42,200 14.42 17-Nov-09 14.38 14.47 14.37 14.38 40,000 14.38 16-Nov-09 14.35 14.41 14.35 14.40 17,600 14.40 13-Nov-09 14.27 14.38 14.27 14.35 36,300 14.35 12-Nov-09 14.36 14.38 14.31 14.32 87,100 14.32 11-Nov-09 14.38 14.38 14.36 14.36 21,900 14.36 10-Nov-09 14.46 14.48 14.38 14.39 38,400 14.39 9-Nov-09 14.48 14.48 14.43 14.46 31,600 14.46 6-Nov-09 14.48 14.54 14.46 14.46 22,400 14.46 5-Nov-09 14.46 14.47 14.41 14.44 32,900 14.44 4-Nov-09 14.48 14.53 14.46 14.47 41,700 14.47 3-Nov-09 14.53 14.61 14.49 14.52 82,900 14.52 2-Nov-09 14.64 14.64 14.54 14.57 49,100 14.57 30-Oct-09 14.69 14.73 14.56 14.57 85,200 14.57 29-Oct-09 14.57 14.63 14.50 14.63 19,000 14.63 28-Oct-09 14.60 14.74 14.57 14.61 62,700 14.61 27-Oct-09 14.65 14.67 14.51 14.64 20,100 14.64 26-Oct-09 14.65 14.68 14.53 14.53 16,400 14.53 23-Oct-09 14.70 14.70 14.61 14.67 7,200 14.67 22-Oct-09 14.66 14.69 14.65 14.65 14,500 14.65 21-Oct-09 14.67 14.70 14.67 14.67 11,300 14.67 20-Oct-09 14.74 14.74 14.59 14.65 33,900 14.65 19-Oct-09 14.74 14.77 14.60 14.75 41,300 14.75 16-Oct-09 14.72 14.72 14.65 14.70 15,600 14.70 16-Oct-09 $ 0.19 Dividend 15-Oct-09 14.85 14.94 14.75 14.84 61,700 14.65 14-Oct-09 14.88 15.01 14.71 14.95 45,300 14.76 13-Oct-09 14.86 14.95 14.61 14.92 28,900 14.73 12-Oct-09 14.97 14.99 14.81 14.86 21,000 14.67 9-Oct-09 14.98 15.05 14.97 15.01 15,900 14.82 8-Oct-09 14.98 15.08 14.98 15.05 10,100 14.86 7-Oct-09 14.98 15.06 14.98 15.02 17,000 14.83 6-Oct-09 14.98 15.09 14.98 15.07 8,200 14.88 5-Oct-09 14.98 15.05 14.97 15.00 17,200 14.81 2-Oct-09 14.96 15.11 14.93 14.97 12,400 14.78 1-Oct-09 15.13 15.13 15.01 15.02 4,700 14.83 30-Sep-09 15.12 15.12 15.00 15.01 6,300 14.82 29-Sep-09 15.01 15.10 15.00 15.01 11,300 14.82 28-Sep-09 15.00 15.10 14.98 15.02 14,000 14.83 25-Sep-09 15.05 15.10 15.01 15.10 9,400 14.91 24-Sep-09 15.01 15.01 14.97 15.00 8,400 14.81 23-Sep-09 15.05 15.13 15.00 15.01 19,300 14.82 22-Sep-09 14.94 15.10 14.81 15.06 22,000 14.87 21-Sep-09 14.92 15.01 14.92 15.01 13,100 14.82 18-Sep-09 14.88 15.28 14.87 14.98 37,600 14.79 17-Sep-09 14.97 14.98 14.87 14.94 11,700 14.75 16-Sep-09 14.90 14.99 14.90 14.97 10,700 14.78 15-Sep-09 14.81 14.94 14.80 14.93 15,900 14.74 14-Sep-09 14.77 14.88 14.76 14.80 9,400 14.61 11-Sep-09 14.75 14.89 14.75 14.89 10,300 14.70 10-Sep-09 14.71 14.84 14.64 14.75 24,200 14.56 9-Sep-09 14.72 14.81 14.65 14.81 11,300 14.62 8-Sep-09 14.79 14.79 14.64 14.72 14,100 14.53 4-Sep-09 14.78 14.79 14.73 14.74 8,900 14.55 3-Sep-09 14.73 14.79 14.72 14.78 32,700 14.59 2-Sep-09 14.77 14.84 14.61 14.73 17,900 14.54 1-Sep-09 14.82 14.86 14.75 14.77 13,800 14.58 31-Aug-09 14.72 14.78 14.71 14.78 3,900 14.59 28-Aug-09 14.78 14.84 14.71 14.72 11,900 14.53 27-Aug-09 14.80 14.85 14.71 14.85 19,500 14.66 26-Aug-09 14.88 14.88 14.67 14.75 19,400 14.56 25-Aug-09 14.88 14.89 14.78 14.85 9,600 14.66 * 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