Stock Quote for NYSE, ICB - Ms Income Securities, Inc.

ICB

MS INCOME SEC INC

11/20/09 17:18

LAST: 15.71	CHANGE: 0.07	OPEN: 15.82	HIGH: 15.82	ASK: 26.54	VOLUME: 23,699
LAST: 15.71	CHANGE(%): 0.44	PREV: 15.78	LOW: 15.70	BID: 7.80	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	15.82	15.82	15.70	15.71	23,600
11/19/09	15.83	15.83	15.66	15.78	27,800
11/18/09	15.83	15.83	15.73	15.82	10,600
11/17/09	15.89	15.90	15.80	15.82	22,600
11/16/09	15.79	15.94	15.79	15.92	13,500
11/13/09	15.89	15.89	15.76	15.78	7,000
11/12/09	15.67	15.85	15.67	15.76	10,800
11/11/09	15.85	15.96	15.73	15.75	7,700
11/10/09	15.98	15.98	15.78	15.83	14,700
11/09/09	15.75	15.92	15.66	15.92	21,800
11/06/09	15.74	15.76	15.62	15.69	14,900
11/05/09	15.80	15.85	15.67	15.67	23,300
11/04/09	15.70	15.80	15.70	15.75	13,100
11/03/09	16.13	16.13	15.54	15.81	30,000
11/02/09	15.95	16.10	15.81	16.00	17,300
10/30/09	16.10	16.24	15.98	16.00	26,000
10/29/09	16.23	16.23	16.06	16.10	7,600
10/28/09	16.04	16.21	16.04	16.04	14,600
10/27/09	16.24	16.24	15.98	16.10	18,300
10/26/09	16.23	16.23	16.05	16.06	40,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist