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 28, 2014 1404 1408 1398 1403 0 -0.72(-0.05%)
Nov 27, 2014 1404 1404 1404 1404 0 -0.33(-0.02%)
Nov 26, 2014 1402 1406 1398 1404 0 +3.16(+0.23%)
Nov 25, 2014 1399 1404 1395 1401 0 +4.25(+0.30%)
Nov 24, 2014 1397 1402 1393 1397 0 +1.38(+0.10%)
Nov 21, 2014 1401 1404 1393 1396 0 -0.91(-0.07%)
Nov 20, 2014 1395 1400 1391 1397 0 -0.32(-0.02%)
Nov 19, 2014 1396 1401 1391 1397 0 -1.39(-0.10%)
Nov 18, 2014 1398 1403 1393 1398 0 +1.48(+0.11%)
Nov 17, 2014 1398 1402 1392 1397 0 -3.47(-0.25%)
Nov 14, 2014 1401 1405 1396 1400 0 -0.64(-0.05%)
Nov 13, 2014 1403 1407 1397 1401 0 -4.42(-0.31%)
Nov 12, 2014 1405 1410 1401 1405 0 -3.36(-0.24%)
Nov 11, 2014 1407 1412 1403 1409 0 +1.74(+0.12%)
Nov 10, 2014 1408 1412 1402 1407 0 -2.11(-0.15%)
Nov 07, 2014 1406 1413 1401 1409 0 +4.25(+0.30%)
Nov 06, 2014 1407 1411 1399 1405 0 +5.15(+0.37%)
Nov 05, 2014 1398 1404 1393 1400 0 +3.55(+0.25%)
Nov 04, 2014 1397 1401 1390 1396 0 -2.18(-0.16%)
Nov 03, 2014 1399 1405 1394 1398 0 -0.15(-0.01%)
Oct 31, 2014 1398 1403 1391 1398 0 +7.10(+0.51%)
Oct 30, 2014 1389 1396 1385 1391 0 +0.51(+0.04%)
Oct 28, 2014 1389 1393 1384 1391 0 +3.88(+0.28%)
Oct 27, 2014 1386 1392 1387 1387 0 -1.82(-0.13%)
Oct 24, 2014 1386 1392 1383 1389 0 +3.40(+0.25%)
Oct 23, 2014 1388 1392 1381 1385 0 -0.88(-0.06%)
Oct 21, 2014 1378 1388 1373 1386 0 +10.69(+0.78%)
Oct 20, 2014 1371 1378 1367 1376 0 +4.52(+0.33%)
Oct 17, 2014 1371 1372 1368 1371 0 +10.27(+0.75%)
Oct 16, 2014 1342 1364 1336 1361 0 +10.85(+0.80%)
Oct 15, 2014 1346 1357 1330 1350 0 -2.91(-0.22%)
Oct 14, 2014 1355 1361 1345 1353 0 -0.97(-0.07%)
Oct 13, 2014 1325 1368 1351 1354 0 -9.41(-0.69%)
Oct 10, 2014 1374 1377 1358 1363 0 -14.80(-1.07%)
Oct 09, 2014 1388 1390 1375 1378 0 -10.64(-0.77%)
Oct 08, 2014 1382 1392 1377 1389 0 +3.99(+0.29%)
Oct 07, 2014 1384 1390 1379 1385 0 -1.22(-0.09%)
Oct 06, 2014 1385 1390 1380 1386 0 +4.04(+0.29%)
Oct 03, 2014 1378 1385 1373 1382 0 +6.04(+0.44%)
Oct 02, 2014 1379 1384 1368 1376 0 -4.93(-0.36%)
Oct 01, 2014 1382 1387 1374 1381 0 -1.73(-0.13%)
Sep 30, 2014 1380 1388 1373 1382 0 +3.15(+0.23%)
Sep 29, 2014 1378 1384 1372 1379 0 -3.77(-0.27%)
Sep 26, 2014 1380 1387 1374 1383 0 -2.93(-0.21%)
Sep 25, 2014 1393 1395 1382 1386 0 -16.14(-1.15%)
Sep 19, 2014 1403 1407 1397 1402 0 +0.54(+0.04%)
Sep 18, 2014 1401 1406 1397 1402 0 +2.63(+0.19%)
Sep 17, 2014 1359 1404 1395 1399 0 -0.51(-0.04%)
Sep 16, 2014 1359 1405 1394 1400 0 -0.88(-0.06%)
Sep 15, 2014 1406 1408 1397 1400 0 -5.57(-0.40%)
Sep 12, 2014 1411 1412 1403 1406 0 -7.67(-0.54%)
Sep 11, 2014 1413 1417 1408 1414 0 +6.44(+0.46%)
Sep 10, 2014 1367 1410 1402 1407 0 -1.33(-0.09%)
Sep 09, 2014 1370 1413 1405 1409 0 -2.54(-0.18%)
Sep 08, 2014 1373 1417 1408 1411 0 -3.03(-0.21%)
Sep 05, 2014 1414 1419 1409 1414 0 +0.35(+0.02%)
Sep 04, 2014 1417 1420 1411 1414 0 -2.68(-0.19%)
Sep 03, 2014 1377 1421 1412 1416 0 -0.07(-0.00%)
Sep 02, 2014 1378 1421 1413 1416 0 -1.77(-0.12%)
Aug 29, 2014 1418 1418 1418 0 +2.78(+0.20%)
Aug 28, 2014 1372 1418 1409 1415 0 +1.44(+0.10%)
Aug 27, 2014 1373 1417 1410 1414 0 +2.73(+0.19%)
Aug 26, 2014 1368 1414 1406 1411 0 +3.47(+0.25%)
Aug 25, 2014 1368 1412 1403 1408 0 +1.26(+0.09%)
Aug 22, 2014 1409 1412 1402 1407 0 -1.92(-0.14%)
Aug 21, 2014 1370 1413 1406 1408 0 -0.29(-0.02%)
Aug 20, 2014 1369 1413 1404 1409 0 -0.07(-0.00%)
Aug 19, 2014 1366 1412 1403 1409 0 +4.34(+0.31%)
Aug 18, 2014 1364 1409 1399 1405 0 +2.88(+0.21%)
Aug 15, 2014 1402 1406 1395 1402 0 +3.04(+0.22%)
Aug 14, 2014 1357 1402 1393 1399 0 +4.00(+0.29%)
Aug 13, 2014 1353 1398 1389 1395 0 +0.92(+0.07%)
Aug 12, 2014 1355 1398 1389 1394 0 -0.67(-0.05%)
Aug 11, 2014 1342 1398 1388 1394 0 +6.98(+0.50%)
Aug 08, 2014 1384 1391 1379 1387 0 +6.56(+0.48%)
Aug 07, 2014 1377 1387 1374 1381 0 +3.57(+0.26%)
Aug 06, 2014 1372 1381 1368 1377 0 +2.29(+0.17%)
Aug 05, 2014 1381 1384 1370 1375 0 -9.92(-0.72%)
Aug 04, 2014 1349 1391 1379 1385 0 -2.74(-0.20%)
Aug 01, 2014 1388 1395 1379 1388 0 -1.95(-0.14%)
Jul 31, 2014 1362 1404 1385 1390 0 -24.08(-1.70%)
Jul 23, 2014 1372 1417 1409 1414 0 +3.74(+0.27%)
Jul 22, 2014 1369 1414 1405 1410 0 +1.85(+0.13%)
Jul 21, 2014 1368 1412 1404 1408 0 -0.19(-0.01%)
Jul 18, 2014 1406 1412 1402 1408 0 +3.62(+0.26%)
Jul 17, 2014 1366 1412 1400 1405 0 -0.86(-0.06%)
Jul 16, 2014 1366 1410 1402 1405 0 -1.67(-0.12%)
Jul 15, 2014 1370 1413 1404 1407 0 -2.99(-0.21%)
Jul 14, 2014 1372 1416 1407 1410 0 +0.02(+0.00%)
Jul 11, 2014 1408 1414 1404 1410 0 +0.46(+0.03%)
Jul 10, 2014 1368 1414 1403 1410 0 -1.47(-0.10%)
Jul 09, 2014 1372 1417 1406 1411 0 -1.99(-0.14%)
Jul 08, 2014 1373 1417 1407 1413 0 +0.84(+0.06%)
Jul 07, 2014 1368 1416 1405 1412 0 +2.94(+0.21%)
Jul 03, 2014 1409 1409 1409 0 -6.44(-0.45%)
Jul 02, 2014 1381 1425 1411 1416 0 -7.11(-0.50%)
Jul 01, 2014 1381 1428 1417 1423 0 +0.56(+0.04%)
Jun 30, 2014 1382 1427 1416 1422 0 +1.85(+0.13%)
Jun 27, 2014 1415 1424 1411 1420 0 +5.26(+0.37%)
Jun 26, 2014 1373 1418 1409 1415 0 +3.87(+0.27%)
Jun 25, 2014 1368 1414 1406 1411 0 +3.52(+0.25%)
Jun 24, 2014 1369 1414 1404 1408 0 -3.21(-0.23%)
Jun 23, 2014 1369 1414 1406 1411 0 +1.96(+0.14%)
Jun 20, 2014 1409 1413 1404 1409 0 +1.08(+0.08%)
Jun 19, 2014 1370 1413 1404 1408 0 -0.01(-0.00%)
Jun 18, 2014 1363 1410 1399 1408 0 +3.26(+0.23%)
Jun 17, 2014 1366 1409 1400 1405 0 -0.81(-0.06%)
Jun 16, 2014 1366 1410 1402 1406 0 -0.62(-0.04%)
Jun 13, 2014 1409 1413 1401 1406 0 -1.80(-0.13%)
Jun 12, 2014 1368 1412 1402 1408 0 -3.87(-0.27%)
Jun 11, 2014 1370 1414 1406 1412 0 -0.44(-0.03%)
Jun 10, 2014 1372 1416 1407 1412 0 +1.27(+0.09%)
Jun 06, 2014 1409 1414 1406 1411 0 +4.98(+0.35%)
Jun 05, 2014 1361 1409 1397 1406 0 +3.58(+0.26%)
Jun 04, 2014 1366 1409 1398 1402 0 -4.16(-0.30%)
Jun 03, 2014 1371 1413 1404 1407 0 -5.76(-0.41%)
Jun 02, 2014 1375 1418 1408 1412 0 -2.43(-0.17%)
May 30, 2014 1414 1417 1409 1415 0 +1.81(+0.13%)
May 29, 2014 1371 1417 1407 1413 0 +3.09(+0.22%)
May 28, 2014 1369 1413 1405 1410 0 +2.30(+0.16%)
May 27, 2014 1369 1412 1403 1408 0 -0.32(-0.02%)
May 23, 2014 1408 1408 1408 0 +3.27(+0.23%)
May 22, 2014 1365 1408 1401 1405 0 +1.83(+0.13%)
May 21, 2014 1401 1406 1398 1403 0 +0.87(+0.06%)
May 20, 2014 1365 1406 1397 1402 0 -0.29(-0.02%)
May 19, 2014 1360 1405 1396 1402 0 +2.21(+0.16%)
May 16, 2014 1400 1404 1394 1400 0 +0.46(+0.03%)
May 15, 2014 1362 1405 1394 1400 0 -2.79(-0.20%)
May 14, 2014 1363 1407 1398 1402 0 +0.83(+0.06%)
May 13, 2014 1364 1406 1398 1402 0 -2.52(-0.18%)
May 12, 2014 1363 1407 1398 1404 0 +2.57(+0.18%)
May 09, 2014 1401 1406 1396 1401 0 -0.11(-0.01%)
May 08, 2014 1363 1408 1397 1402 0 -3.91(-0.28%)
May 07, 2014 1361 1408 1396 1406 0 +6.65(+0.48%)
May 06, 2014 1361 1405 1392 1399 0 -2.14(-0.15%)
May 05, 2014 1398 1404 1394 1401 0 +0.23(+0.02%)
May 02, 2014 1401 1405 1395 1401 0 -0.09(-0.01%)
May 01, 2014 1360 1405 1395 1401 0 +4.61(+0.33%)
Apr 30, 2014 1354 1399 1389 1396 0 +5.00(+0.36%)
Apr 29, 2014 1352 1394 1385 1391 0 +1.73(+0.12%)
Apr 28, 2014 1354 1396 1384 1390 0 -2.58(-0.19%)
Apr 25, 2014 1391 1396 1386 1392 0 +0.97(+0.07%)
Apr 24, 2014 1353 1395 1384 1391 0 +2.26(+0.16%)
Apr 23, 2014 1348 1392 1383 1389 0 +3.95(+0.29%)
Apr 22, 2014 1343 1387 1378 1385 0 +4.74(+0.34%)
Apr 21, 2014 1340 1383 1374 1380 0 +1.87(+0.14%)
Apr 17, 2014 1378 1378 1378 0 +0.91(+0.07%)
Apr 16, 2014 1338 1380 1371 1377 0 +5.29(+0.39%)
Apr 15, 2014 1333 1376 1365 1372 0 +2.11(+0.15%)
Apr 14, 2014 1336 1376 1365 1370 0 -1.85(-0.13%)
Apr 11, 2014 1372 1377 1367 1372 0 -3.49(-0.25%)
Apr 10, 2014 1345 1386 1373 1375 0 -6.30(-0.46%)
Apr 09, 2014 1343 1385 1375 1382 0 +1.36(+0.10%)
Apr 08, 2014 1342 1385 1375 1380 0 +0.45(+0.03%)
Apr 07, 2014 1345 1386 1375 1380 0 -4.69(-0.34%)
Apr 04, 2014 1389 1393 1380 1385 0 +1.69(+0.12%)
Apr 03, 2014 1345 1387 1378 1383 0 +0.64(+0.05%)
Apr 02, 2014 1347 1388 1378 1382 0 -3.65(-0.26%)
Apr 01, 2014 1348 1390 1381 1386 0 -0.02(-0.00%)
Mar 31, 2014 1342 1390 1375 1386 0 +7.98(+0.58%)
Mar 28, 2014 1377 1383 1371 1378 0 +3.19(+0.23%)
Mar 27, 2014 1336 1379 1369 1375 0 +1.20(+0.09%)
Mar 26, 2014 1338 1381 1370 1373 0 +0.03(+0.00%)
Mar 25, 2014 1336 1378 1369 1373 0 +1.05(+0.08%)
Mar 24, 2014 1334 1378 1366 1372 0 -0.60(-0.04%)
Mar 21, 2014 1373 1378 1365 1373 0 +4.12(+0.30%)
Mar 20, 2014 1369 1374 1362 1369 0 -3.39(-0.25%)
Mar 19, 2014 1378 1382 1368 1372 0 -7.60(-0.55%)
Mar 18, 2014 1341 1384 1375 1380 0 +2.49(+0.18%)
Mar 17, 2014 1340 1383 1373 1377 0 -0.46(-0.03%)
Mar 14, 2014 1378 1383 1371 1378 0 +1.06(+0.08%)
Mar 13, 2014 1342 1385 1372 1377 0 -2.96(-0.21%)
Mar 12, 2014 1337 1383 1372 1380 0 -1.84(-0.13%)
Mar 11, 2014 1346 1389 1377 1382 0 -3.31(-0.24%)
Mar 10, 2014 1343 1389 1378 1385 0 +1.28(+0.09%)
Mar 07, 2014 1392 1395 1378 1384 0 -7.95(-0.57%)
Mar 06, 2014 1355 1398 1387 1392 0 -2.69(-0.19%)
Mar 05, 2014 1356 1398 1389 1394 0 +0.49(+0.04%)
Mar 04, 2014 1356 1399 1389 1394 0 +3.62(+0.26%)
Mar 03, 2014 1351 1394 1382 1390 0 -3.48(-0.25%)
Feb 28, 2014 1392 1398 1385 1394 0 +4.07(+0.29%)
Feb 27, 2014 1349 1393 1382 1390 0 +3.26(+0.24%)
Feb 26, 2014 1348 1392 1380 1386 0 +2.00(+0.14%)
Feb 25, 2014 1344 1390 1377 1384 0 -4.34(-0.31%)
Feb 24, 2014 1353 1395 1384 1389 0 -2.15(-0.15%)
Feb 21, 2014 1391 1398 1385 1391 0 +3.98(+0.29%)
Feb 20, 2014 1344 1390 1378 1387 0 +3.41(+0.25%)
Feb 19, 2014 1346 1392 1378 1383 0 -0.88(-0.06%)
Feb 18, 2014 1381 1388 1377 1384 0 +3.40(+0.25%)
Feb 14, 2014 1381 1381 1381 0 +2.18(+0.16%)
Feb 13, 2014 1335 1383 1368 1379 0 +4.38(+0.32%)
Feb 12, 2014 1374 1380 1370 1374 0 -2.59(-0.19%)
Feb 11, 2014 1335 1382 1365 1377 0 -2.14(-0.16%)
Feb 10, 2014 1337 1382 1371 1379 0 +2.55(+0.19%)
Feb 07, 2014 1370 1380 1365 1376 0 +10.33(+0.76%)
Feb 06, 2014 1326 1370 1358 1366 0 +5.97(+0.44%)
Feb 05, 2014 1323 1365 1354 1360 0 -1.61(-0.12%)
Feb 04, 2014 1326 1369 1356 1362 0 +1.08(+0.08%)
Feb 03, 2014 1333 1375 1356 1361 0 -10.28(-0.75%)
Jan 31, 2014 1367 1377 1360 1371 0 +0.78(+0.06%)
Jan 30, 2014 1331 1375 1363 1370 0 +5.91(+0.43%)
Jan 29, 2014 1367 1373 1359 1364 0 -5.77(-0.42%)
Jan 28, 2014 1330 1373 1362 1370 0 +5.54(+0.41%)
Jan 27, 2014 1336 1378 1358 1365 0 -8.97(-0.65%)
Jan 24, 2014 1384 1388 1368 1374 0 -11.26(-0.81%)
Jan 23, 2014 1346 1390 1378 1385 0 +1.10(+0.08%)
Jan 22, 2014 1346 1388 1378 1384 0 -1.45(-0.10%)
Jan 21, 2014 1344 1392 1379 1385 0 +6.78(+0.49%)
Jan 17, 2014 1378 1378 1378 0 +3.05(+0.22%)
Jan 16, 2014 1336 1379 1369 1375 0 +2.53(+0.18%)
Jan 15, 2014 1333 1376 1366 1373 0 +3.86(+0.28%)
Jan 14, 2014 1332 1374 1364 1369 0 -0.82(-0.06%)
Jan 13, 2014 1336 1378 1366 1370 0 -7.41(-0.54%)
Jan 10, 2014 1371 1381 1365 1377 0 +10.57(+0.77%)
Jan 09, 2014 1330 1372 1360 1367 0 +1.95(+0.14%)
Jan 08, 2014 1326 1369 1357 1365 0 +1.26(+0.09%)
Jan 07, 2014 1328 1370 1357 1363 0 +4.29(+0.32%)
Jan 06, 2014 1319 1364 1351 1359 0 +2.72(+0.20%)
Jan 03, 2014 1354 1360 1344 1356 0 +5.21(+0.39%)
Jan 02, 2014 1316 1358 1343 1351 0 -3.43(-0.25%)
Dec 31, 2013 1355 1355 1355 0 -0.24(-0.02%)
Dec 30, 2013 1320 1362 1348 1355 0 -4.53(-0.33%)
Dec 27, 2013 1361 1366 1352 1359 0 -0.73(-0.05%)
Dec 26, 2013 1324 1368 1354 1360 0 -5.36(-0.39%)
Dec 24, 2013 1365 1365 1365 0 +4.11(+0.30%)
Dec 23, 2013 1314 1366 1347 1361 0 +13.52(+1.00%)
Dec 20, 2013 1338 1352 1333 1348 0 +11.89(+0.89%)
Dec 19, 2013 1297 1342 1327 1336 0 +1.84(+0.14%)
Dec 18, 2013 1289 1338 1320 1334 0 +9.44(+0.71%)
Dec 17, 2013 1281 1329 1312 1325 0 +6.21(+0.47%)
Dec 16, 2013 1282 1325 1312 1318 0 -0.33(-0.03%)
Dec 13, 2013 1319 1323 1309 1319 0 +2.23(+0.17%)
Dec 12, 2013 1282 1322 1311 1317 0 -4.18(-0.32%)
Dec 11, 2013 1289 1329 1316 1321 0 -7.82(-0.59%)
Dec 10, 2013 1291 1333 1323 1329 0 -3.76(-0.28%)
Dec 09, 2013 1297 1338 1327 1332 0 -3.75(-0.28%)
Dec 06, 2013 1337 1342 1328 1336 0 +7.11(+0.54%)
Dec 05, 2013 1296 1336 1326 1329 0 -5.14(-0.39%)
Dec 04, 2013 1299 1339 1328 1334 0 -3.85(-0.29%)
Dec 03, 2013 1301 1344 1330 1338 0 -1.41(-0.11%)
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.