Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Debt Sector (CIX: MSECTOR425 )

1,464.50 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1350 1350 1337 1345 0 -4.46(-0.33%)
Oct 28, 2016 1351 1353 1340 1349 0 -2.54(-0.19%)
Oct 27, 2016 1361 1360 1346 1352 0 -9.38(-0.69%)
Oct 26, 2016 1362 1364 1353 1361 0 -3.82(-0.28%)
Oct 25, 2016 1363 1366 1356 1365 0 +1.82(+0.13%)
Oct 24, 2016 1364 1365 1356 1363 0 +1.56(+0.11%)
Oct 21, 2016 1357 1361 1351 1362 0 +3.98(+0.29%)
Oct 20, 2016 1359 1360 1349 1358 0 -1.59(-0.12%)
Oct 19, 2016 1351 1358 1346 1359 0 +10.15(+0.75%)
Oct 18, 2016 1348 1351 1338 1349 0 +9.29(+0.69%)
Oct 17, 2016 1348 1352 1336 1340 0 -11.90(-0.88%)
Oct 14, 2016 1359 1361 1345 1352 0 -5.33(-0.39%)
Oct 13, 2016 1359 1361 1347 1357 0 -6.22(-0.46%)
Oct 12, 2016 1366 1368 1357 1363 0 -5.75(-0.42%)
Oct 11, 2016 1377 1376 1363 1369 0 -10.96(-0.79%)
Oct 10, 2016 1379 1381 1372 1380 0 +3.29(+0.24%)
Oct 07, 2016 1377 1374 1369 1377 0 -1.49(-0.11%)
Oct 06, 2016 1379 1381 1369 1378 0 -2.04(-0.15%)
Oct 05, 2016 1382 1384 1374 1380 0 -1.00(-0.07%)
Oct 04, 2016 1386 1387 1373 1381 0 -2.96(-0.21%)
Sep 26, 2016 1386 1387 1377 1384 0 -4.03(-0.29%)
Sep 23, 2016 1390 1391 1381 1388 0 -2.67(-0.19%)
Sep 22, 2016 1390 1395 1382 1391 0 +7.05(+0.51%)
Sep 21, 2016 1379 1385 1372 1384 0 +6.93(+0.50%)
Sep 20, 2016 1379 1382 1371 1377 0 +1.53(+0.11%)
Sep 19, 2016 1375 1382 1368 1375 0 +1.38(+0.10%)
Sep 16, 2016 1376 1379 1366 1374 0 -3.57(-0.26%)
Sep 15, 2016 1373 1379 1366 1377 0 +4.90(+0.36%)
Sep 14, 2016 1372 1378 1364 1373 0 +0.11(+0.01%)
Sep 13, 2016 1382 1383 1364 1372 0 -16.75(-1.21%)
Sep 12, 2016 1384 1391 1375 1389 0 +0.85(+0.06%)
Sep 09, 2016 1408 1407 1383 1388 0 -25.03(-1.77%)
Sep 08, 2016 1413 1416 1407 1413 0 -2.41(-0.17%)
Sep 07, 2016 1415 1417 1408 1416 0 +1.58(+0.11%)
Sep 06, 2016 1410 1415 1405 1414 0 +6.97(+0.50%)
Sep 02, 2016 1407 1407 1407 1407 0 +1.94(+0.14%)
Sep 01, 2016 1406 1408 1397 1405 0 -0.78(-0.06%)
Aug 31, 2016 1406 1408 1399 1406 0 -0.14(-0.01%)
Aug 30, 2016 1407 1409 1401 1406 0 -0.88(-0.06%)
Aug 29, 2016 1405 1409 1400 1407 0 +4.02(+0.29%)
Aug 26, 2016 1405 1409 1398 1403 0 -1.86(-0.13%)
Aug 25, 2016 1405 1408 1400 1405 0 -1.34(-0.10%)
Aug 24, 2016 1409 1410 1401 1406 0 -2.12(-0.15%)
Aug 23, 2016 1408 1411 1402 1408 0 +2.48(+0.18%)
Aug 22, 2016 1405 1408 1399 1406 0 +0.64(+0.05%)
Aug 19, 2016 1405 1407 1399 1405 0 -1.01(-0.07%)
Aug 18, 2016 1403 1407 1398 1406 0 +4.73(+0.34%)
Aug 17, 2016 1400 1403 1394 1402 0 +1.33(+0.09%)
Aug 16, 2016 1401 1403 1394 1400 0 -1.32(-0.09%)
Aug 15, 2016 1403 1405 1396 1402 0 -0.37(-0.03%)
Aug 12, 2016 1400 1403 1394 1402 0 +3.37(+0.24%)
Aug 11, 2016 1399 1402 1392 1399 0 -1.02(-0.07%)
Aug 10, 2016 1400 1402 1392 1400 0 +0.21(+0.02%)
Aug 09, 2016 1399 1401 1393 1399 0 +0.33(+0.02%)
Aug 08, 2016 1400 1401 1393 1399 0 +0.84(+0.06%)
Aug 05, 2016 1399 1402 1391 1398 0 +0.15(+0.01%)
Aug 04, 2016 1396 1400 1389 1398 0 +2.40(+0.17%)
Aug 03, 2016 1388 1395 1383 1396 0 +7.65(+0.55%)
Aug 02, 2016 1393 1394 1382 1388 0 -8.13(-0.58%)
Aug 01, 2016 1398 1400 1391 1396 0 -2.65(-0.19%)
Jul 29, 2016 1396 1400 1391 1399 0 +3.28(+0.24%)
Jul 28, 2016 1395 1397 1388 1395 0 +0.76(+0.05%)
Jul 27, 2016 1396 1398 1389 1395 0 +1.12(+0.08%)
Jul 26, 2016 1393 1395 1387 1394 0 +1.05(+0.08%)
Jul 25, 2016 1392 1395 1385 1393 0 -0.24(-0.02%)
Jul 22, 2016 1389 1394 1384 1393 0 +4.08(+0.29%)
Jul 21, 2016 1388 1392 1381 1389 0 +1.32(+0.10%)
Jul 20, 2016 1384 1388 1377 1387 0 +5.67(+0.41%)
Jul 19, 2016 1380 1383 1372 1382 0 +2.25(+0.16%)
Jul 18, 2016 1373 1380 1368 1379 0 +8.99(+0.66%)
Jul 15, 2016 1367 1373 1360 1370 0 +4.01(+0.29%)
Jul 14, 2016 1374 1375 1360 1366 0 -4.53(-0.33%)
Jul 13, 2016 1378 1379 1364 1371 0 -8.94(-0.65%)
Jul 12, 2016 1383 1387 1372 1380 0 -1.04(-0.08%)
Jul 11, 2016 1381 1384 1374 1381 0 +1.26(+0.09%)
Jul 08, 2016 1380 1380 1371 1380 0 +4.22(+0.31%)
Jul 07, 2016 1373 1379 1367 1375 0 +0.76(+0.06%)
Jul 06, 2016 1375 1373 1373 1375 0 +2.55(+0.19%)
Jul 05, 2016 1371 1374 1362 1372 0 +0.01(+0.00%)
Jul 04, 2016 1372 1372 1372 1372 0 -2.83(-0.21%)
Jul 01, 2016 1372 1376 1364 1375 0 +5.51(+0.40%)
Jun 30, 2016 1370 1374 1359 1369 0 +3.95(+0.29%)
Jun 29, 2016 1362 1368 1354 1366 0 +9.50(+0.70%)
Jun 28, 2016 1351 1357 1344 1356 0 +13.33(+0.99%)
Jun 27, 2016 1353 1354 1335 1343 0 -14.25(-1.05%)
Jun 24, 2016 1347 1363 1339 1357 0 -9.95(-0.73%)
Jun 23, 2016 1367 1367 1358 1367 0 +5.75(+0.42%)
Jun 22, 2016 1361 1362 1354 1361 0 +0.84(+0.06%)
Jun 21, 2016 1358 1360 1350 1360 0 +3.40(+0.25%)
Jun 20, 2016 1360 1361 1351 1357 0 +3.28(+0.24%)
Jun 17, 2016 1355 1357 1346 1354 0 -1.44(-0.11%)
Jun 16, 2016 1352 1356 1343 1355 0 +0.58(+0.04%)
Jun 15, 2016 1353 1356 1345 1354 0 +2.87(+0.21%)
Jun 14, 2016 1357 1358 1344 1352 0 -7.29(-0.54%)
Jun 13, 2016 1362 1365 1351 1359 0 -8.89(-0.65%)
Jun 10, 2016 1369 1370 1360 1368 0 -4.08(-0.30%)
Jun 09, 2016 1372 1373 1363 1372 0 -1.65(-0.12%)
Jun 08, 2016 1374 1375 1365 1374 0 +1.24(+0.09%)
Jun 07, 2016 1369 1372 1362 1372 0 +4.58(+0.33%)
Jun 06, 2016 1366 1369 1358 1368 0 +3.35(+0.25%)
Jun 03, 2016 1362 1364 1354 1364 0 +3.46(+0.25%)
Jun 02, 2016 1358 1360 1351 1361 0 +1.32(+0.10%)
Jun 01, 2016 1354 1359 1347 1360 0 +5.61(+0.41%)
May 31, 2016 1356 1357 1346 1354 0 +2.30(+0.17%)
May 30, 2016 1352 1352 1352 1352 0 -3.73(-0.28%)
May 27, 2016 1354 1356 1346 1355 0 +1.93(+0.14%)
May 26, 2016 1353 1355 1344 1353 0 +2.14(+0.16%)
May 25, 2016 1349 1352 1341 1351 0 +4.08(+0.30%)
May 24, 2016 1345 1348 1335 1347 0 +6.45(+0.48%)
May 23, 2016 1341 1344 1329 1341 0 +0.68(+0.05%)
May 20, 2016 1337 1342 1328 1340 0 +6.25(+0.47%)
May 19, 2016 1340 1343 1323 1334 0 -10.88(-0.81%)
May 18, 2016 1354 1355 1337 1345 0 -9.48(-0.70%)
May 17, 2016 1356 1358 1345 1354 0 -2.73(-0.20%)
May 16, 2016 1355 1360 1348 1357 0 +3.50(+0.26%)
May 13, 2016 1355 1357 1346 1353 0 -0.83(-0.06%)
May 12, 2016 1356 1358 1346 1354 0 -0.39(-0.03%)
May 11, 2016 1356 1358 1346 1355 0 -2.40(-0.18%)
May 10, 2016 1356 1359 1348 1357 0 +2.72(+0.20%)
May 09, 2016 1355 1358 1345 1354 0 -1.31(-0.10%)
May 06, 2016 1350 1352 1339 1356 0 +4.56(+0.34%)
May 05, 2016 1353 1351 1340 1351 0 -0.16(-0.01%)
May 04, 2016 1349 1353 1341 1351 0 -0.04(-0.00%)
May 03, 2016 1353 1353 1341 1351 0 -3.16(-0.23%)
May 02, 2016 1356 1358 1347 1354 0 -0.24(-0.02%)
Apr 29, 2016 1352 1355 1342 1355 0 +3.94(+0.29%)
Apr 28, 2016 1353 1355 1344 1351 0 -4.76(-0.35%)
Apr 27, 2016 1350 1355 1344 1356 0 +5.38(+0.40%)
Apr 26, 2016 1349 1351 1341 1350 0 +2.65(+0.20%)
Apr 25, 2016 1349 1350 1339 1348 0 -3.22(-0.24%)
Apr 22, 2016 1348 1351 1340 1351 0 +3.61(+0.27%)
Apr 21, 2016 1350 1351 1340 1347 0 -2.31(-0.17%)
Apr 20, 2016 1349 1352 1341 1349 0 +0.42(+0.03%)
Apr 19, 2016 1348 1350 1338 1349 0 +3.19(+0.24%)
Apr 18, 2016 1339 1346 1333 1346 0 +5.65(+0.42%)
Apr 15, 2016 1338 1340 1331 1340 0 +0.96(+0.07%)
Apr 14, 2016 1341 1342 1333 1339 0 -1.63(-0.12%)
Apr 13, 2016 1339 1342 1331 1341 0 +1.57(+0.12%)
Apr 12, 2016 1336 1340 1329 1339 0 +5.24(+0.39%)
Apr 11, 2016 1333 1336 1326 1334 0 +3.87(+0.29%)
Apr 08, 2016 1332 1334 1323 1330 0 +2.58(+0.19%)
Apr 07, 2016 1329 1331 1319 1328 0 -5.69(-0.43%)
Apr 06, 2016 1329 1334 1321 1333 0 +6.12(+0.46%)
Apr 05, 2016 1326 1329 1317 1327 0 -1.37(-0.10%)
Apr 04, 2016 1334 1334 1320 1329 0 -6.38(-0.48%)
Apr 01, 2016 1328 1337 1319 1335 0 +4.98(+0.37%)
Mar 31, 2016 1325 1332 1319 1330 0 +6.15(+0.46%)
Mar 30, 2016 1323 1326 1314 1324 0 +3.41(+0.26%)
Mar 29, 2016 1312 1320 1306 1320 0 +7.53(+0.57%)
Mar 28, 2016 1315 1316 1305 1313 0 +1.76(+0.13%)
Mar 24, 2016 1311 1311 1311 1311 0 -4.56(-0.35%)
Mar 23, 2016 1320 1321 1307 1316 0 -4.94(-0.37%)
Mar 22, 2016 1316 1322 1310 1321 0 +2.48(+0.19%)
Mar 21, 2016 1315 1319 1309 1318 0 +3.17(+0.24%)
Mar 18, 2016 1314 1318 1305 1315 0 +3.07(+0.23%)
Mar 17, 2016 1306 1313 1300 1312 0 +5.19(+0.40%)
Mar 16, 2016 1299 1307 1293 1307 0 +6.97(+0.54%)
Mar 15, 2016 1298 1301 1289 1300 0 -0.73(-0.06%)
Mar 14, 2016 1299 1302 1290 1300 0 +0.52(+0.04%)
Mar 11, 2016 1296 1301 1288 1300 0 +5.25(+0.41%)
Mar 10, 2016 1300 1300 1285 1295 0 -2.33(-0.18%)
Mar 09, 2016 1297 1300 1288 1297 0 +1.16(+0.09%)
Mar 08, 2016 1297 1299 1285 1296 0 -2.14(-0.16%)
Mar 07, 2016 1293 1298 1287 1298 0 +3.03(+0.23%)
Mar 04, 2016 1292 1297 1283 1295 0 +4.42(+0.34%)
Mar 03, 2016 1285 1292 1278 1291 0 +5.43(+0.42%)
Mar 02, 2016 1281 1286 1271 1285 0 +3.87(+0.30%)
Mar 01, 2016 1279 1284 1268 1281 0 +8.32(+0.65%)
Feb 29, 2016 1269 1275 1261 1273 0 +4.90(+0.39%)
Feb 26, 2016 1269 1270 1257 1268 0 +1.72(+0.14%)
Feb 25, 2016 1260 1267 1252 1266 0 +7.30(+0.58%)
Feb 24, 2016 1253 1259 1242 1259 0 +3.06(+0.24%)
Feb 23, 2016 1253 1257 1243 1256 0 +1.21(+0.10%)
Feb 22, 2016 1253 1257 1244 1255 0 +6.21(+0.50%)
Feb 19, 2016 1248 1251 1237 1248 0 -1.67(-0.13%)
Feb 18, 2016 1250 1253 1240 1250 0 +1.23(+0.10%)
Feb 17, 2016 1239 1250 1232 1249 0 +13.99(+1.13%)
Feb 16, 2016 1236 1239 1224 1235 0 +6.56(+0.53%)
Feb 12, 2016 1228 1228 1228 1228 0 +3.65(+0.30%)
Feb 11, 2016 1231 1233 1213 1225 0 -14.17(-1.14%)
Feb 10, 2016 1241 1243 1232 1239 0 -4.19(-0.34%)
Feb 09, 2016 1243 1251 1232 1243 0 -8.02(-0.64%)
Feb 08, 2016 1261 1261 1240 1251 0 -15.57(-1.23%)
Feb 05, 2016 1272 1273 1259 1267 0 -6.84(-0.54%)
Feb 04, 2016 1271 1275 1263 1274 0 +1.91(+0.15%)
Feb 03, 2016 1270 1274 1256 1272 0 +2.97(+0.23%)
Feb 02, 2016 1270 1272 1259 1269 0 -6.26(-0.49%)
Feb 01, 2016 1270 1276 1262 1275 0 +1.92(+0.15%)
Jan 29, 2016 1264 1273 1257 1273 0 +11.91(+0.94%)
Jan 28, 2016 1259 1263 1247 1261 0 +7.70(+0.61%)
Jan 27, 2016 1255 1260 1244 1253 0 -2.99(-0.24%)
Jan 26, 2016 1248 1255 1240 1256 0 +11.90(+0.96%)
Jan 25, 2016 1252 1252 1235 1244 0 -9.09(-0.73%)
Jan 22, 2016 1244 1255 1236 1254 0 +18.05(+1.46%)
Jan 21, 2016 1227 1241 1218 1236 0 +9.08(+0.74%)
Jan 20, 2016 1233 1233 1201 1226 0 -16.04(-1.29%)
Jan 19, 2016 1250 1252 1232 1242 0 +0.48(+0.04%)
Jan 18, 2016 1242 1242 1242 1242 0 -4.13(-0.33%)
Jan 15, 2016 1244 1249 1230 1246 0 -11.22(-0.89%)
Jan 14, 2016 1254 1261 1240 1257 0 +3.72(+0.30%)
Jan 13, 2016 1272 1271 1245 1254 0 -19.36(-1.52%)
Jan 12, 2016 1275 1276 1259 1273 0 +0.74(+0.06%)
Jan 11, 2016 1281 1281 1263 1272 0 -7.82(-0.61%)
Jan 08, 2016 1286 1290 1272 1280 0 -2.38(-0.19%)
Jan 07, 2016 1287 1291 1275 1282 0 -11.87(-0.92%)
Jan 06, 2016 1290 1298 1283 1294 0 -2.19(-0.17%)
Jan 05, 2016 1293 1299 1284 1296 0 +5.81(+0.45%)
Jan 04, 2016 1283 1291 1271 1291 0 +4.19(+0.33%)
Dec 31, 2015 1286 1286 1286 1286 0 -2.97(-0.23%)
Dec 30, 2015 1287 1291 1279 1289 0 +0.56(+0.04%)
Dec 29, 2015 1290 1293 1280 1289 0 +0.70(+0.05%)
Dec 28, 2015 1292 1294 1279 1288 0 -4.18(-0.32%)
Dec 24, 2015 1292 1292 1292 1292 0 +0.54(+0.04%)
Dec 23, 2015 1284 1293 1277 1292 0 +10.72(+0.84%)
Dec 22, 2015 1277 1283 1268 1281 0 +4.94(+0.39%)
Dec 21, 2015 1276 1279 1267 1276 0 +2.39(+0.19%)
Dec 18, 2015 1277 1280 1265 1274 0 -4.25(-0.33%)
Dec 17, 2015 1274 1282 1265 1278 0 +4.50(+0.35%)
Dec 16, 2015 1262 1276 1255 1274 0 +11.81(+0.94%)
Dec 15, 2015 1250 1263 1242 1262 0 +13.44(+1.08%)
Dec 14, 2015 1264 1264 1234 1248 0 -18.26(-1.44%)
Dec 11, 2015 1278 1279 1258 1267 0 -20.10(-1.56%)
Dec 10, 2015 1283 1290 1273 1287 0 +1.87(+0.15%)
Dec 09, 2015 1292 1294 1275 1285 0 -9.61(-0.74%)
Dec 08, 2015 1292 1297 1281 1294 0 -3.16(-0.24%)
Dec 07, 2015 1308 1307 1289 1298 0 -12.76(-0.97%)
Dec 04, 2015 1306 1312 1298 1310 0 +5.26(+0.40%)
Dec 03, 2015 1315 1314 1297 1305 0 -9.95(-0.76%)
Dec 02, 2015 1320 1319 1308 1315 0 -6.15(-0.47%)
Dec 01, 2015 1321 1323 1311 1321 0 +3.42(+0.26%)
Nov 30, 2015 1319 1320 1308 1318 0 +0.79(+0.06%)
Nov 27, 2015 1313 1317 1306 1317 0 +8.02(+0.61%)
Nov 26, 2015 1309 1309 1309 1309 0 -4.15(-0.32%)
Nov 25, 2015 1311 1313 1301 1313 0 +7.63(+0.58%)
Nov 24, 2015 1302 1307 1294 1305 0 +0.96(+0.07%)
Nov 23, 2015 1304 1303 1299 1304 0 +0.22(+0.02%)
Nov 20, 2015 1305 1305 1297 1304 0 -0.54(-0.04%)
Nov 19, 2015 1303 1305 1295 1305 0 +0.58(+0.04%)
Nov 18, 2015 1301 1305 1292 1304 0 +4.06(+0.31%)
Nov 17, 2015 1303 1305 1292 1300 0 -3.92(-0.30%)
Nov 16, 2015 1295 1303 1288 1304 0 +9.05(+0.70%)
Nov 13, 2015 1296 1298 1285 1295 0 -1.91(-0.15%)
Nov 12, 2015 1299 1301 1289 1297 0 -6.97(-0.53%)
Nov 11, 2015 1305 1306 1296 1304 0 -1.05(-0.08%)
Nov 10, 2015 1300 1306 1293 1305 0 +0.07(+0.01%)
Nov 09, 2015 1312 1312 1295 1305 0 -11.30(-0.86%)
Nov 06, 2015 1319 1320 1304 1316 0 -5.93(-0.45%)
Nov 05, 2015 1319 1324 1308 1322 0 +4.81(+0.37%)
Nov 04, 2015 1321 1323 1310 1317 0 -2.93(-0.22%)
Nov 03, 2015 1318 1321 1310 1320 0 +2.40(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.