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, 2018 1326 1337 1321 1332 0 +13.25(+1.01%)
Oct 30, 2018 1315 1323 1310 1318 0 +2.02(+0.15%)
Oct 29, 2018 1323 1330 1311 1316 0 -1.90(-0.14%)
Oct 26, 2018 1321 1325 1312 1318 0 +276.12(+26.49%)
Oct 25, 2018 1042 1042 1042 1042 0 -281.59(-21.27%)
Oct 24, 2018 1335 1339 1322 1324 0 -10.99(-0.82%)
Oct 23, 2018 1334 1340 1325 1335 0 -4.93(-0.37%)
Oct 22, 2018 1344 1347 1337 1340 0 -2.46(-0.18%)
Oct 19, 2018 1344 1350 1339 1342 0 -1.16(-0.09%)
Oct 18, 2018 1348 1352 1338 1343 0 -6.26(-0.46%)
Oct 17, 2018 1352 1356 1345 1350 0 -1.79(-0.13%)
Oct 16, 2018 1344 1354 1342 1351 0 +9.67(+0.72%)
Oct 15, 2018 1341 1348 1336 1342 0 +0.66(+0.05%)
Oct 12, 2018 1344 1350 1334 1341 0 +2.31(+0.17%)
Oct 11, 2018 1349 1354 1333 1339 0 -13.67(-1.01%)
Oct 10, 2018 1368 1371 1349 1352 0 -16.94(-1.24%)
Oct 09, 2018 1368 1375 1363 1369 0 +1.46(+0.11%)
Oct 08, 2018 1371 1376 1362 1368 0 -4.70(-0.34%)
Oct 05, 2018 1380 1384 1368 1373 0 -9.91(-0.72%)
Oct 04, 2018 1393 1395 1380 1382 0 -12.90(-0.92%)
Oct 03, 2018 1399 1401 1392 1395 0 -2.12(-0.15%)
Oct 02, 2018 1398 1402 1394 1397 0 -0.95(-0.07%)
Oct 01, 2018 1400 1404 1395 1398 0 +1.24(+0.09%)
Sep 28, 2018 1399 1403 1393 1397 0 -1.39(-0.10%)
Sep 27, 2018 1397 1402 1393 1399 0 +2.52(+0.18%)
Sep 26, 2018 1397 1401 1393 1396 0 +0.04(+0.00%)
Sep 25, 2018 1398 1401 1393 1396 0 -1.82(-0.13%)
Sep 24, 2018 1398 1403 1394 1398 0 -1.19(-0.09%)
Sep 21, 2018 1402 1405 1395 1399 0 -2.88(-0.21%)
Sep 20, 2018 1401 1405 1396 1402 0 +2.53(+0.18%)
Sep 19, 2018 1401 1405 1396 1399 0 -1.07(-0.08%)
Sep 18, 2018 1401 1405 1397 1400 0 -1.92(-0.14%)
Sep 17, 2018 1406 1408 1399 1402 0 -3.88(-0.28%)
Sep 14, 2018 1408 1411 1402 1406 0 -2.32(-0.16%)
Sep 13, 2018 1409 1413 1405 1409 0 -4.58(-0.32%)
Sep 12, 2018 1413 1416 1409 1413 0 +1.13(+0.08%)
Sep 11, 2018 1411 1416 1408 1412 0 +0.43(+0.03%)
Sep 10, 2018 1410 1415 1408 1412 0 +3.24(+0.23%)
Sep 07, 2018 1410 1413 1406 1408 0 -3.68(-0.26%)
Sep 06, 2018 1413 1417 1409 1412 0 -1.37(-0.10%)
Sep 05, 2018 1414 1417 1409 1413 0 -0.53(-0.04%)
Sep 04, 2018 1414 1418 1410 1414 0 +0.03(+0.00%)
Aug 31, 2018 1414 1414 1414 1414 0 -0.19(-0.01%)
Aug 30, 2018 1414 1417 1410 1414 0 +0.01(+0.00%)
Aug 29, 2018 1412 1417 1410 1414 0 +1.38(+0.10%)
Aug 28, 2018 1414 1417 1410 1413 0 -0.69(-0.05%)
Aug 27, 2018 1413 1417 1409 1413 0 +2.48(+0.18%)
Aug 24, 2018 1411 1414 1407 1411 0 +1.66(+0.12%)
Aug 23, 2018 1410 1413 1406 1409 0 -1.64(-0.12%)
Aug 22, 2018 1411 1414 1408 1411 0 +0.38(+0.03%)
Aug 21, 2018 1410 1414 1407 1411 0 +0.89(+0.06%)
Aug 20, 2018 1410 1413 1406 1410 0 +1.02(+0.07%)
Aug 17, 2018 1406 1411 1404 1409 0 +2.46(+0.17%)
Aug 16, 2018 1406 1410 1403 1406 0 +1.55(+0.11%)
Aug 15, 2018 1405 1408 1400 1405 0 -1.21(-0.09%)
Aug 14, 2018 1405 1409 1402 1406 0 -0.03(-0.00%)
Aug 13, 2018 1407 1411 1403 1406 0 -1.03(-0.07%)
Aug 10, 2018 1407 1410 1403 1407 0 -2.53(-0.18%)
Aug 09, 2018 1411 1414 1407 1409 0 -0.23(-0.02%)
Aug 08, 2018 1411 1414 1407 1410 0 -0.90(-0.06%)
Aug 07, 2018 1411 1415 1408 1411 0 +0.89(+0.06%)
Aug 06, 2018 1408 1413 1405 1410 0 +3.47(+0.25%)
Aug 03, 2018 1404 1409 1402 1406 0 +3.17(+0.23%)
Aug 02, 2018 1399 1406 1397 1403 0 +1.84(+0.13%)
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.