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 (%)
Nov 30, 2012 1442 1446 1431 1440 0 +2.23(+0.16%)
Nov 29, 2012 1440 1443 1432 1438 0 +2.38(+0.17%)
Nov 28, 2012 1433 1439 1425 1436 0 +2.89(+0.20%)
Nov 27, 2012 1432 1438 1424 1433 0 +3.64(+0.25%)
Nov 26, 2012 1430 1435 1419 1429 0 -0.72(-0.05%)
Nov 24, 2012 1429 1436 1422 1430 0 +0.00(+0.00%)
Nov 23, 2012 1429 1434 1422 1430 0 +5.94(+0.42%)
Nov 22, 2012 1424 1430 1416 1424 0 -0.01(-0.00%)
Nov 21, 2012 1424 1428 1416 1424 0 +4.75(+0.33%)
Nov 20, 2012 1418 1424 1407 1419 0 +2.79(+0.20%)
Nov 19, 2012 1409 1423 1402 1416 0 +18.04(+1.29%)
Nov 16, 2012 1377 1406 1364 1398 0 +30.07(+2.20%)
Nov 15, 2012 1379 1386 1345 1368 0 -12.23(-0.89%)
Nov 14, 2012 1415 1415 1375 1381 0 -32.46(-2.30%)
Nov 13, 2012 1424 1427 1407 1413 0 -11.74(-0.82%)
Nov 12, 2012 1428 1432 1419 1425 0 -10.31(-0.72%)
Nov 09, 2012 1438 1446 1427 1435 0 -3.22(-0.22%)
Nov 08, 2012 1431 1448 1431 1438 0 -3.13(-0.22%)
Nov 07, 2012 1433 1450 1428 1441 0 -2.72(-0.19%)
Nov 06, 2012 1433 1449 1436 1444 0 +4.33(+0.30%)
Nov 05, 2012 1435 1449 1433 1440 0 -4.98(-0.34%)
Nov 02, 2012 1445 1459 1441 1445 0 -7.29(-0.50%)
Nov 01, 2012 1439 1459 1442 1452 0 +10.02(+0.69%)
Oct 31, 2012 1440 1457 1433 1442 0 -5.03(-0.35%)
Oct 30, 2012 1447 1447 1447 0 +0.00(+0.00%)
Oct 29, 2012 1402 1447 1447 1447 0 +0.00(+0.00%)
Oct 26, 2012 1438 1454 1437 1447 0 +0.81(+0.06%)
Oct 25, 2012 1440 1453 1439 1446 0 +1.00(+0.07%)
Oct 24, 2012 1436 1452 1438 1445 0 +3.65(+0.25%)
Oct 23, 2012 1431 1446 1433 1442 0 -2.63(-0.18%)
Oct 19, 2012 1449 1454 1438 1444 0 -3.84(-0.27%)
Oct 18, 2012 1439 1456 1441 1448 0 +1.74(+0.12%)
Oct 17, 2012 1436 1452 1438 1446 0 +3.32(+0.23%)
Oct 16, 2012 1431 1447 1434 1443 0 +5.41(+0.38%)
Oct 15, 2012 1433 1446 1431 1438 0 -1.02(-0.07%)
Oct 12, 2012 1433 1449 1433 1439 0 -0.30(-0.02%)
Oct 11, 2012 1428 1446 1430 1439 0 +1.63(+0.11%)
Oct 10, 2012 1438 1449 1429 1437 0 -10.19(-0.70%)
Oct 09, 2012 1451 1463 1443 1448 0 -13.03(-0.89%)
Oct 08, 2012 1451 1466 1453 1461 0 -0.09(-0.01%)
Oct 06, 2012 1449 1468 1453 1461 0 +0.00(+0.00%)
Oct 05, 2012 1449 1466 1453 1461 0 +5.21(+0.36%)
Oct 04, 2012 1446 1461 1447 1455 0 +1.72(+0.12%)
Oct 03, 2012 1447 1460 1447 1454 0 -1.23(-0.08%)
Oct 02, 2012 1450 1463 1449 1455 0 -1.65(-0.11%)
Oct 01, 2012 1455 1463 1449 1457 0 +5.48(+0.38%)
Sep 28, 2012 1443 1460 1443 1451 0 -0.04(-0.00%)
Sep 27, 2012 1440 1456 1442 1451 0 +5.09(+0.35%)
Sep 26, 2012 1439 1453 1439 1446 0 -0.95(-0.07%)
Sep 25, 2012 1441 1456 1441 1447 0 -1.12(-0.08%)
Sep 24, 2012 1439 1453 1442 1448 0 -0.21(-0.01%)
Sep 21, 2012 1439 1455 1442 1448 0 +4.39(+0.30%)
Sep 20, 2012 1435 1450 1436 1444 0 -1.06(-0.07%)
Sep 19, 2012 1433 1449 1437 1445 0 +5.17(+0.36%)
Sep 18, 2012 1431 1445 1434 1440 0 +0.87(+0.06%)
Sep 17, 2012 1435 1446 1433 1439 0 -4.04(-0.28%)
Sep 14, 2012 1433 1451 1436 1443 0 +2.27(+0.16%)
Sep 13, 2012 1428 1446 1431 1441 0 +5.13(+0.36%)
Sep 12, 2012 1427 1441 1429 1436 0 -3.72(-0.26%)
Sep 11, 2012 1424 1442 1429 1439 0 +6.48(+0.45%)
Sep 10, 2012 1424 1439 1427 1433 0 -0.37(-0.03%)
Sep 07, 2012 1424 1440 1427 1433 0 +2.16(+0.15%)
Sep 06, 2012 1425 1439 1425 1431 0 +0.47(+0.03%)
Sep 05, 2012 1423 1436 1424 1431 0 -0.37(-0.03%)
Sep 04, 2012 1424 1438 1424 1431 0 -0.22(-0.02%)
Aug 31, 2012 1431 1431 1431 0 +3.64(+0.25%)
Aug 30, 2012 1420 1432 1421 1428 0 -2.23(-0.16%)
Aug 29, 2012 1418 1433 1423 1430 0 +10.44(+0.74%)
Aug 27, 2012 1410 1424 1413 1419 0 +2.14(+0.15%)
Aug 24, 2012 1406 1423 1410 1417 0 +2.00(+0.14%)
Aug 23, 2012 1407 1425 1408 1415 0 -1.32(-0.09%)
Aug 22, 2012 1409 1424 1407 1417 0 -2.94(-0.21%)
Aug 21, 2012 1419 1431 1416 1419 0 -6.05(-0.42%)
Aug 20, 2012 1416 1430 1419 1426 0 +1.55(+0.11%)
Aug 17, 2012 1415 1430 1418 1424 0 -1.07(-0.08%)
Aug 16, 2012 1412 1429 1416 1425 0 +5.44(+0.38%)
Aug 15, 2012 1409 1424 1413 1420 0 +1.87(+0.13%)
Aug 14, 2012 1407 1423 1410 1418 0 +2.15(+0.15%)
Aug 13, 2012 1411 1424 1410 1416 0 -7.07(-0.50%)
Aug 11, 2012 1413 1429 1416 1423 0 +0.00(+0.00%)
Aug 10, 2012 1413 1429 1416 1423 0 -0.21(-0.01%)
Aug 09, 2012 1415 1429 1417 1423 0 -1.56(-0.11%)
Aug 08, 2012 1413 1430 1416 1424 0 +0.18(+0.01%)
Aug 07, 2012 1418 1433 1419 1424 0 +0.21(+0.01%)
Aug 06, 2012 1416 1430 1416 1424 0 +1.92(+0.14%)
Aug 03, 2012 1415 1431 1416 1422 0 +3.35(+0.24%)
Aug 02, 2012 1411 1428 1411 1419 0 -1.51(-0.11%)
Aug 01, 2012 1414 1430 1414 1420 0 +2.59(+0.18%)
Jul 31, 2012 1409 1423 1411 1418 0 +1.43(+0.10%)
Jul 30, 2012 1372 1423 1409 1416 0 -0.53(-0.04%)
Jul 27, 2012 1407 1424 1410 1417 0 +3.80(+0.27%)
Jul 26, 2012 1406 1419 1407 1413 0 +4.42(+0.31%)
Jul 25, 2012 1398 1414 1401 1409 0 +2.99(+0.21%)
Jul 24, 2012 1399 1413 1398 1406 0 -1.23(-0.09%)
Jul 23, 2012 1394 1411 1395 1407 0 -0.73(-0.05%)
Jul 20, 2012 1397 1413 1399 1408 0 +0.07(+0.00%)
Jul 19, 2012 1399 1414 1401 1407 0 +1.31(+0.09%)
Jul 18, 2012 1394 1412 1399 1406 0 +2.80(+0.20%)
Jul 17, 2012 1393 1408 1395 1403 0 +3.39(+0.24%)
Jul 16, 2012 1390 1405 1394 1400 0 +1.46(+0.10%)
Jul 14, 2012 1384 1404 1390 1398 0 +0.00(+0.00%)
Jul 13, 2012 1384 1403 1390 1398 0 +8.00(+0.58%)
Jul 12, 2012 1380 1397 1382 1390 0 -4.76(-0.34%)
Jul 11, 2012 1398 1402 1388 1395 0 -2.27(-0.16%)
Jul 10, 2012 1392 1405 1393 1398 0 -2.95(-0.21%)
Jul 09, 2012 1353 1404 1393 1400 0 +3.28(+0.23%)
Jul 06, 2012 1349 1402 1390 1397 0 -0.32(-0.02%)
Jul 05, 2012 1352 1403 1391 1398 0 +1.46(+0.10%)
Jul 04, 2012 1383 1400 1389 1396 0 +0.02(+0.00%)
Jul 03, 2012 1383 1400 1389 1396 0 +4.16(+0.30%)
Jul 02, 2012 1340 1395 1381 1392 0 +6.82(+0.49%)
Jun 30, 2012 1376 1392 1377 1385 0 -0.11(-0.01%)
Jun 29, 2012 1376 1392 1376 1385 0 +8.80(+0.64%)
Jun 28, 2012 1363 1379 1366 1376 0 +0.39(+0.03%)
Jun 27, 2012 1360 1379 1367 1376 0 +9.11(+0.67%)
Jun 26, 2012 1354 1371 1358 1367 0 +4.92(+0.36%)
Jun 25, 2012 1350 1366 1355 1362 0 -3.77(-0.28%)
Jun 22, 2012 1355 1370 1359 1366 0 +4.40(+0.32%)
Jun 21, 2012 1358 1372 1358 1361 0 -5.43(-0.40%)
Jun 20, 2012 1356 1372 1360 1367 0 +0.82(+0.06%)
Jun 19, 2012 1348 1369 1356 1366 0 +9.73(+0.72%)
Jun 18, 2012 1341 1360 1347 1356 0 +2.52(+0.19%)
Jun 15, 2012 1344 1360 1344 1354 0 +0.57(+0.04%)
Jun 14, 2012 1344 1360 1347 1353 0 +0.60(+0.04%)
Jun 13, 2012 1344 1360 1346 1352 0 -6.52(-0.48%)
Jun 12, 2012 1346 1363 1350 1359 0 +4.37(+0.32%)
Jun 11, 2012 1354 1368 1351 1355 0 -4.91(-0.36%)
Jun 08, 2012 1352 1363 1346 1360 0 +6.20(+0.46%)
Jun 07, 2012 1350 1363 1348 1353 0 -1.19(-0.09%)
Jun 06, 2012 1339 1361 1344 1355 0 +9.60(+0.71%)
Jun 05, 2012 1329 1349 1334 1345 0 +4.56(+0.34%)
Jun 04, 2012 1334 1349 1332 1340 0 -3.60(-0.27%)
Jun 02, 2012 1337 1354 1336 1344 0 +0.00(+0.00%)
Jun 01, 2012 1337 1354 1336 1344 0 -11.07(-0.82%)
May 31, 2012 1344 1360 1346 1355 0 +2.04(+0.15%)
May 30, 2012 1346 1360 1348 1353 0 -6.38(-0.47%)
May 29, 2012 1349 1365 1353 1359 0 +4.17(+0.31%)
May 28, 2012 1347 1361 1348 1355 0 -0.46(-0.03%)
May 25, 2012 1347 1361 1349 1356 0 +0.07(+0.01%)
May 24, 2012 1344 1360 1344 1356 0 +3.85(+0.28%)
May 23, 2012 1331 1354 1336 1352 0 +8.38(+0.62%)
May 22, 2012 1334 1351 1336 1343 0 +1.06(+0.08%)
May 21, 2012 1321 1345 1326 1342 0 +12.40(+0.93%)
May 18, 2012 1330 1347 1323 1330 0 -9.00(-0.67%)
May 17, 2012 1347 1359 1335 1339 0 -18.17(-1.34%)
May 16, 2012 1351 1367 1352 1357 0 -2.44(-0.18%)
May 15, 2012 1352 1370 1355 1360 0 -4.02(-0.29%)
May 14, 2012 1359 1373 1359 1364 0 -9.42(-0.69%)
May 11, 2012 1359 1379 1366 1373 0 +0.06(+0.00%)
May 10, 2012 1365 1379 1368 1373 0 +2.13(+0.16%)
May 09, 2012 1359 1377 1362 1371 0 -3.29(-0.24%)
May 08, 2012 1362 1378 1363 1374 0 -1.11(-0.08%)
May 07, 2012 1361 1379 1368 1375 0 +2.06(+0.15%)
May 04, 2012 1365 1380 1367 1373 0 -5.12(-0.37%)
May 03, 2012 1373 1386 1373 1378 0 -4.03(-0.29%)
May 02, 2012 1371 1388 1376 1382 0 +0.41(+0.03%)
May 01, 2012 1371 1389 1376 1382 0 +2.14(+0.16%)
Apr 30, 2012 1367 1384 1373 1380 0 +2.53(+0.18%)
Apr 27, 2012 1367 1382 1371 1377 0 +2.04(+0.15%)
Apr 26, 2012 1361 1379 1367 1375 0 +4.22(+0.31%)
Apr 25, 2012 1360 1376 1364 1371 0 +4.57(+0.33%)
Apr 24, 2012 1354 1369 1358 1366 0 +3.38(+0.25%)
Apr 23, 2012 1349 1366 1354 1363 0 +0.54(+0.04%)
Apr 20, 2012 1351 1367 1355 1362 0 +4.16(+0.31%)
Apr 19, 2012 1348 1364 1352 1358 0 +0.15(+0.01%)
Apr 18, 2012 1347 1363 1352 1358 0 -0.42(-0.03%)
Apr 17, 2012 1347 1364 1352 1359 0 +3.91(+0.29%)
Apr 16, 2012 1345 1361 1348 1355 0 +3.37(+0.25%)
Apr 13, 2012 1345 1360 1346 1351 0 -3.90(-0.29%)
Apr 12, 2012 1340 1360 1344 1355 0 +4.64(+0.34%)
Apr 11, 2012 1341 1358 1343 1351 0 +4.58(+0.34%)
Apr 10, 2012 1347 1361 1341 1346 0 -11.00(-0.81%)
Apr 09, 2012 1342 1361 1346 1357 0 -1.13(-0.08%)
Apr 05, 2012 1350 1365 1353 1358 0 -1.11(-0.08%)
Apr 04, 2012 1351 1367 1354 1359 0 -6.03(-0.44%)
Apr 03, 2012 1357 1372 1359 1365 0 -2.14(-0.16%)
Apr 02, 2012 1354 1374 1357 1367 0 +5.40(+0.40%)
Mar 30, 2012 1355 1370 1355 1362 0 +0.74(+0.05%)
Mar 29, 2012 1350 1366 1352 1361 0 -0.46(-0.03%)
Mar 28, 2012 1349 1366 1351 1362 0 +3.36(+0.25%)
Mar 27, 2012 1345 1364 1347 1358 0 +2.22(+0.16%)
Mar 26, 2012 1348 1363 1348 1356 0 +1.45(+0.11%)
Mar 23, 2012 1341 1359 1344 1355 0 +4.56(+0.34%)
Mar 22, 2012 1344 1359 1345 1350 0 -5.48(-0.40%)
Mar 21, 2012 1344 1361 1347 1356 0 +3.47(+0.26%)
Mar 20, 2012 1336 1358 1342 1352 0 +3.02(+0.22%)
Mar 19, 2012 1330 1356 1332 1349 0 +6.42(+0.48%)
Mar 16, 2012 1344 1358 1332 1343 0 -11.57(-0.85%)
Mar 15, 2012 1358 1372 1347 1354 0 -12.72(-0.93%)
Mar 14, 2012 1370 1383 1362 1367 0 -15.57(-1.13%)
Mar 13, 2012 1369 1387 1372 1383 0 +1.38(+0.10%)
Mar 12, 2012 1371 1386 1375 1381 0 -0.31(-0.02%)
Mar 09, 2012 1372 1388 1377 1381 0 +0.31(+0.02%)
Mar 08, 2012 1368 1385 1372 1381 0 +5.64(+0.41%)
Mar 07, 2012 1358 1379 1364 1376 0 +11.44(+0.84%)
Mar 06, 2012 1364 1377 1359 1364 0 -15.53(-1.13%)
Mar 05, 2012 1374 1387 1374 1380 0 -3.98(-0.29%)
Mar 02, 2012 1374 1390 1377 1384 0 -0.82(-0.06%)
Mar 01, 2012 1372 1389 1377 1384 0 +3.20(+0.23%)
Feb 29, 2012 1375 1390 1377 1381 0 -2.48(-0.18%)
Feb 28, 2012 1372 1387 1376 1384 0 +2.75(+0.20%)
Feb 27, 2012 1366 1385 1371 1381 0 +3.66(+0.27%)
Feb 24, 2012 1375 1383 1370 1377 0 +4.18(+0.30%)
Feb 23, 2012 1368 1377 1363 1373 0 +5.30(+0.39%)
Feb 22, 2012 1369 1375 1362 1368 0 -0.41(-0.03%)
Feb 21, 2012 1369 1377 1362 1368 0 +0.54(+0.04%)
Feb 17, 2012 1368 1368 1368 0 +2.56(+0.19%)
Feb 16, 2012 1366 1374 1355 1365 0 -0.97(-0.07%)
Feb 15, 2012 1372 1378 1361 1366 0 -2.81(-0.21%)
Feb 14, 2012 1371 1376 1361 1369 0 -3.09(-0.23%)
Feb 13, 2012 1372 1377 1364 1372 0 +2.55(+0.19%)
Feb 10, 2012 1369 1375 1361 1369 0 -3.85(-0.28%)
Feb 09, 2012 1372 1380 1366 1373 0 +1.54(+0.11%)
Feb 08, 2012 1371 1378 1362 1372 0 -1.24(-0.09%)
Feb 07, 2012 1367 1377 1363 1373 0 +5.63(+0.41%)
Feb 06, 2012 1367 1372 1359 1367 0 -1.88(-0.14%)
Feb 03, 2012 1372 1378 1363 1369 0 +1.46(+0.11%)
Feb 02, 2012 1367 1374 1360 1368 0 +1.40(+0.10%)
Feb 01, 2012 1366 1374 1360 1366 0 +5.97(+0.44%)
Jan 31, 2012 1362 1368 1353 1360 0 +2.58(+0.19%)
Jan 30, 2012 1352 1362 1346 1358 0 +3.12(+0.23%)
Jan 27, 2012 1350 1359 1346 1355 0 +4.33(+0.32%)
Jan 26, 2012 1351 1359 1343 1350 0 +1.34(+0.10%)
Jan 25, 2012 1340 1352 1335 1349 0 +9.11(+0.68%)
Jan 24, 2012 1336 1344 1329 1340 0 +1.11(+0.08%)
Jan 23, 2012 1334 1344 1330 1339 0 +6.11(+0.46%)
Jan 20, 2012 1330 1337 1324 1333 0 +0.51(+0.04%)
Jan 19, 2012 1326 1336 1321 1332 0 +9.26(+0.70%)
Jan 18, 2012 1317 1327 1312 1323 0 +5.93(+0.45%)
Jan 17, 2012 1320 1326 1312 1317 0 -0.80(-0.06%)
Jan 16, 2012 1314 1321 1308 1318 0 +0.01(+0.00%)
Jan 13, 2012 1314 1321 1308 1318 0 +2.48(+0.19%)
Jan 12, 2012 1313 1321 1308 1315 0 +2.22(+0.17%)
Jan 11, 2012 1310 1317 1304 1313 0 -1.59(-0.12%)
Jan 10, 2012 1316 1321 1310 1315 0 +4.07(+0.31%)
Jan 09, 2012 1310 1317 1305 1311 0 +1.87(+0.14%)
Jan 06, 2012 1307 1315 1301 1309 0 +1.88(+0.14%)
Jan 05, 2012 1300 1312 1295 1307 0 +3.92(+0.30%)
Jan 04, 2012 1296 1308 1289 1303 0 +12.30(+0.95%)
Dec 30, 2011 1292 1299 1285 1291 0 +0.71(+0.06%)
Dec 29, 2011 1289 1296 1283 1290 0 +0.80(+0.06%)
Dec 28, 2011 1296 1300 1285 1289 0 -9.27(-0.71%)
Dec 27, 2011 1295 1304 1289 1298 0 +2.76(+0.21%)
Dec 23, 2011 1296 1296 1296 0 +14.70(+1.15%)
Dec 21, 2011 1276 1284 1269 1281 0 +3.34(+0.26%)
Dec 20, 2011 1268 1281 1264 1278 0 +15.96(+1.27%)
Dec 19, 2011 1270 1275 1257 1262 0 -7.11(-0.56%)
Dec 16, 2011 1266 1275 1260 1269 0 +5.63(+0.45%)
Dec 15, 2011 1269 1274 1258 1263 0 -1.57(-0.12%)
Dec 14, 2011 1266 1273 1257 1265 0 -4.11(-0.32%)
Dec 13, 2011 1275 1281 1263 1269 0 -9.46(-0.74%)
Dec 12, 2011 1283 1288 1271 1278 0 -9.29(-0.72%)
Dec 09, 2011 1282 1293 1278 1288 0 +6.47(+0.51%)
Dec 08, 2011 1290 1294 1276 1281 0 -13.63(-1.05%)
Dec 07, 2011 1287 1298 1282 1295 0 +4.19(+0.32%)
Dec 06, 2011 1290 1297 1284 1290 0 -0.54(-0.04%)
Dec 05, 2011 1291 1299 1284 1291 0 +6.32(+0.49%)
Dec 02, 2011 1286 1294 1278 1285 0 +3.42(+0.27%)
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.