Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 8:26PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Morgan Stanley Quality Municipal Investment Trust (IQT)

At 4:00PM ET: 12.42   0.25 (1.97%)

MORE ON IQT

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* 18-Dec-09 12.79 12.79 12.43 12.67 43,200 12.67 17-Dec-09 12.72 12.72 12.55 12.55 28,800 12.55 16-Dec-09 12.63 12.72 12.58 12.72 33,100 12.72 16-Dec-09 $ 0.071 Dividend 15-Dec-09 12.68 12.71 12.60 12.71 63,900 12.64 14-Dec-09 12.61 12.66 12.47 12.66 28,900 12.59 11-Dec-09 12.66 12.68 12.60 12.61 35,400 12.54 10-Dec-09 12.52 12.64 12.52 12.63 42,600 12.56 9-Dec-09 12.73 12.73 12.53 12.56 38,300 12.49 8-Dec-09 12.68 12.70 12.59 12.69 37,600 12.62 7-Dec-09 12.62 12.75 12.60 12.68 50,300 12.61 4-Dec-09 12.72 12.72 12.56 12.56 34,500 12.49 3-Dec-09 12.47 12.67 12.33 12.62 32,300 12.55 2-Dec-09 12.36 12.42 12.32 12.42 23,300 12.35 1-Dec-09 12.45 12.45 12.30 12.30 53,400 12.23 30-Nov-09 12.43 12.45 12.33 12.35 44,500 12.28 27-Nov-09 12.37 12.42 12.28 12.39 16,600 12.32 25-Nov-09 12.35 12.40 12.33 12.40 45,800 12.33 24-Nov-09 12.35 12.36 12.22 12.36 28,100 12.29 23-Nov-09 12.36 12.36 12.26 12.28 35,900 12.21 20-Nov-09 12.30 12.36 12.27 12.35 37,700 12.28 19-Nov-09 12.15 12.32 12.15 12.30 40,600 12.23 18-Nov-09 12.18 12.30 12.14 12.23 40,900 12.16 18-Nov-09 $ 0.071 Dividend 17-Nov-09 12.32 12.38 12.20 12.20 40,700 12.06 16-Nov-09 12.22 12.26 12.19 12.26 45,900 12.12 13-Nov-09 12.25 12.25 12.16 12.25 43,000 12.11 12-Nov-09 12.26 12.36 12.18 12.22 41,400 12.08 11-Nov-09 12.21 12.32 12.21 12.30 65,600 12.16 10-Nov-09 12.17 12.19 12.12 12.18 29,700 12.04 9-Nov-09 12.26 12.26 12.10 12.12 33,200 11.98 6-Nov-09 12.10 12.13 12.07 12.13 9,600 11.99 5-Nov-09 12.15 12.18 12.10 12.16 26,000 12.02 4-Nov-09 12.15 12.15 12.07 12.11 10,700 11.97 3-Nov-09 12.08 12.15 12.05 12.15 18,700 12.01 2-Nov-09 12.09 12.10 11.99 12.00 20,600 11.86 30-Oct-09 12.14 12.29 11.99 12.02 20,600 11.88 29-Oct-09 12.05 12.09 11.97 12.09 48,300 11.95 28-Oct-09 12.01 12.07 12.01 12.03 17,900 11.89 27-Oct-09 12.05 12.09 12.00 12.05 32,100 11.91 26-Oct-09 12.19 12.24 12.05 12.05 63,600 11.91 23-Oct-09 12.12 12.18 12.08 12.12 46,700 11.98 22-Oct-09 12.23 12.26 12.08 12.12 40,300 11.98 21-Oct-09 12.27 12.30 12.21 12.22 32,600 12.08 21-Oct-09 $ 0.066 Dividend 20-Oct-09 12.22 12.30 12.15 12.27 41,500 12.07 19-Oct-09 12.00 12.17 11.99 12.11 36,300 11.91 16-Oct-09 12.13 12.13 11.96 12.05 40,100 11.85 15-Oct-09 12.09 12.14 11.93 12.03 87,200 11.83 14-Oct-09 12.37 12.47 12.22 12.23 57,000 12.03 13-Oct-09 12.18 12.55 12.04 12.50 23,200 12.29 12-Oct-09 12.68 12.72 12.40 12.41 35,100 12.20 9-Oct-09 12.97 12.99 12.71 12.72 28,100 12.51 8-Oct-09 13.10 13.11 12.96 12.98 23,500 12.76 7-Oct-09 13.00 13.15 12.96 13.03 29,000 12.81 6-Oct-09 12.87 13.00 12.87 13.00 14,900 12.78 5-Oct-09 12.76 12.95 12.76 12.90 25,000 12.68 2-Oct-09 12.81 12.88 12.80 12.83 7,200 12.62 1-Oct-09 12.71 12.79 12.71 12.79 12,600 12.58 30-Sep-09 12.68 12.75 12.68 12.74 12,800 12.53 29-Sep-09 12.85 12.96 12.72 12.72 56,400 12.51 28-Sep-09 12.64 12.85 12.64 12.83 17,000 12.62 25-Sep-09 13.00 13.01 12.75 12.85 27,800 12.64 24-Sep-09 12.66 12.83 12.66 12.76 23,500 12.55 23-Sep-09 12.78 12.78 12.63 12.67 29,000 12.46 22-Sep-09 12.75 12.76 12.67 12.76 9,900 12.55 21-Sep-09 12.64 12.77 12.64 12.72 27,500 12.51 18-Sep-09 12.60 12.73 12.58 12.72 24,900 12.51 17-Sep-09 12.65 12.68 12.58 12.65 15,300 12.44 * 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