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, 2018 1336 1343 1333 1339 0 +2.37(+0.18%)
Nov 29, 2018 1334 1344 1330 1336 0 +3.46(+0.26%)
Nov 28, 2018 1323 1335 1320 1333 0 +10.98(+0.83%)
Nov 27, 2018 1320 1326 1317 1322 0 +0.21(+0.02%)
Nov 26, 2018 1322 1328 1317 1322 0 +3.76(+0.29%)
Nov 23, 2018 1315 1322 1312 1318 0 -2.76(-0.21%)
Nov 22, 2018 1321 1321 1321 1321 0 +0.29(+0.02%)
Nov 21, 2018 1321 1329 1315 1320 0 +0.08(+0.01%)
Nov 20, 2018 1328 1332 1315 1320 0 -15.27(-1.14%)
Nov 19, 2018 1340 1344 1332 1335 0 -5.47(-0.41%)
Nov 16, 2018 1341 1348 1336 1341 0 -2.91(-0.22%)
Nov 15, 2018 1340 1349 1335 1344 0 +1.27(+0.09%)
Nov 14, 2018 1352 1356 1339 1343 0 -9.47(-0.70%)
Nov 13, 2018 1352 1359 1348 1352 0 +0.30(+0.02%)
Nov 12, 2018 1359 1363 1348 1352 0 -7.15(-0.53%)
Nov 09, 2018 1359 1364 1353 1359 0 -4.33(-0.32%)
Nov 08, 2018 1360 1368 1356 1363 0 +3.76(+0.28%)
Nov 07, 2018 1352 1362 1349 1359 0 +11.39(+0.84%)
Nov 06, 2018 1345 1351 1342 1348 0 +4.01(+0.30%)
Nov 05, 2018 1339 1348 1337 1344 0 +6.54(+0.49%)
Nov 02, 2018 1341 1346 1332 1338 0 -1.69(-0.13%)
Nov 01, 2018 1334 1343 1329 1339 0 +7.58(+0.57%)
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%)
Aug 01, 2018 1399 1404 1394 1401 0 +3.42(+0.24%)
Jul 31, 2018 1396 1401 1392 1398 0 +1.11(+0.08%)
Jul 30, 2018 1400 1402 1394 1397 0 +0.04(+0.00%)
Jul 27, 2018 1399 1406 1397 1397 0 -1.94(-0.14%)
Jul 26, 2018 1397 1404 1397 1399 0 +1.08(+0.08%)
Jul 25, 2018 1395 1403 1395 1397 0 +3.04(+0.22%)
Jul 24, 2018 1396 1402 1394 1394 0 +0.97(+0.07%)
Jul 23, 2018 1395 1401 1393 1393 0 -1.00(-0.07%)
Jul 20, 2018 1395 1401 1394 1394 0 -0.64(-0.05%)
Jul 19, 2018 1394 1401 1394 1395 0 +0.40(+0.03%)
Jul 18, 2018 1391 1399 1391 1395 0 +4.08(+0.29%)
Jul 17, 2018 1386 1395 1387 1391 0 +3.38(+0.24%)
Jul 16, 2018 1387 1392 1385 1387 0 +0.76(+0.05%)
Jul 13, 2018 1386 1392 1385 1386 0 -0.17(-0.01%)
Jul 12, 2018 1388 1393 1385 1387 0 -0.93(-0.07%)
Jul 11, 2018 1387 1394 1387 1388 0 -1.37(-0.10%)
Jul 10, 2018 1388 1395 1387 1389 0 +1.55(+0.11%)
Jul 09, 2018 1389 1395 1387 1387 0 +0.78(+0.06%)
Jul 06, 2018 1383 1391 1384 1387 0 +3.04(+0.22%)
Jul 05, 2018 1384 1389 1382 1384 0 -0.83(-0.06%)
Jul 04, 2018 1384 1384 1384 1384 0 +2.31(+0.17%)
Jul 03, 2018 1382 1389 1381 1382 0 +1.19(+0.09%)
Jul 02, 2018 1379 1386 1377 1381 0 +1.20(+0.09%)
Jun 29, 2018 1379 1388 1379 1380 0 +3.59(+0.26%)
Jun 28, 2018 1377 1383 1373 1376 0 -0.52(-0.04%)
Jun 27, 2018 1382 1389 1377 1377 0 -4.18(-0.30%)
Jun 26, 2018 1380 1387 1379 1381 0 +1.60(+0.12%)
Jun 25, 2018 1384 1389 1378 1379 0 -5.97(-0.43%)
Jun 22, 2018 1388 1393 1385 1385 0 +0.55(+0.04%)
Jun 21, 2018 1387 1392 1383 1385 0 -3.60(-0.26%)
Jun 20, 2018 1389 1394 1387 1388 0 +0.06(+0.00%)
Jun 19, 2018 1386 1393 1385 1388 0 -0.71(-0.05%)
Jun 18, 2018 1389 1395 1387 1389 0 -1.89(-0.14%)
Jun 15, 2018 1391 1395 1391 1391 0 -0.83(-0.06%)
Jun 14, 2018 1392 1399 1388 1392 0 -4.83(-0.35%)
Jun 13, 2018 1398 1403 1393 1396 0 -1.47(-0.11%)
Jun 12, 2018 1398 1404 1396 1398 0 -2.71(-0.19%)
Jun 11, 2018 1400 1404 1397 1401 0 +1.45(+0.10%)
Jun 08, 2018 1397 1403 1397 1399 0 -0.21(-0.02%)
Jun 07, 2018 1397 1404 1395 1399 0 +1.83(+0.13%)
Jun 06, 2018 1396 1402 1394 1398 0 +1.40(+0.10%)
Jun 05, 2018 1395 1401 1393 1396 0 +1.07(+0.08%)
Jun 04, 2018 1394 1400 1392 1395 0 +1.38(+0.10%)
Jun 01, 2018 1393 1398 1391 1394 0 +3.31(+0.24%)
May 31, 2018 1392 1396 1388 1390 0 -0.74(-0.05%)
May 30, 2018 1387 1395 1386 1391 0 +5.59(+0.40%)
May 29, 2018 1386 1391 1382 1386 0 -2.06(-0.15%)
May 28, 2018 1388 1388 1388 1388 0 +1.39(+0.10%)
May 25, 2018 1386 1391 1384 1386 0 -0.12(-0.01%)
May 24, 2018 1386 1390 1383 1386 0 -0.06(-0.00%)
May 23, 2018 1383 1389 1382 1386 0 +1.71(+0.12%)
May 22, 2018 1385 1390 1383 1385 0 +0.68(+0.05%)
May 21, 2018 1383 1388 1381 1384 0 +3.06(+0.22%)
May 18, 2018 1380 1385 1379 1381 0 +0.46(+0.03%)
May 17, 2018 1381 1385 1378 1380 0 -0.51(-0.04%)
May 16, 2018 1380 1386 1378 1381 0 +1.37(+0.10%)
May 15, 2018 1382 1384 1377 1380 0 -5.30(-0.38%)
May 14, 2018 1385 1390 1382 1385 0 -0.99(-0.07%)
May 11, 2018 1384 1389 1383 1386 0 +2.27(+0.16%)
May 10, 2018 1382 1388 1380 1384 0 +3.07(+0.22%)
May 09, 2018 1381 1386 1378 1381 0 +0.35(+0.03%)
May 08, 2018 1380 1385 1377 1380 0 +0.40(+0.03%)
May 07, 2018 1378 1384 1377 1380 0 +3.70(+0.27%)
May 04, 2018 1370 1381 1370 1376 0 +5.39(+0.39%)
May 03, 2018 1369 1376 1365 1371 0 +0.90(+0.07%)
May 02, 2018 1370 1377 1366 1370 0 -0.22(-0.02%)
May 01, 2018 1369 1374 1366 1370 0 +0.37(+0.03%)
Apr 30, 2018 1372 1377 1368 1370 0 -0.83(-0.06%)
Apr 27, 2018 1368 1375 1367 1370 0 +3.86(+0.28%)
Apr 26, 2018 1365 1371 1363 1367 0 +4.56(+0.33%)
Apr 25, 2018 1363 1367 1359 1362 0 -1.62(-0.12%)
Apr 24, 2018 1367 1372 1361 1364 0 -1.68(-0.12%)
Apr 23, 2018 1366 1371 1363 1365 0 -0.29(-0.02%)
Apr 20, 2018 1369 1372 1364 1366 0 -4.15(-0.30%)
Apr 19, 2018 1371 1375 1367 1370 0 -3.14(-0.23%)
Apr 18, 2018 1375 1378 1371 1373 0 -0.98(-0.07%)
Apr 17, 2018 1373 1378 1370 1374 0 +3.46(+0.25%)
Apr 16, 2018 1368 1374 1366 1370 0 +3.67(+0.27%)
Apr 13, 2018 1371 1374 1365 1367 0 -3.19(-0.23%)
Apr 12, 2018 1373 1377 1368 1370 0 -2.33(-0.17%)
Apr 11, 2018 1371 1378 1369 1372 0 -0.46(-0.03%)
Apr 10, 2018 1374 1378 1369 1373 0 +4.13(+0.30%)
Apr 09, 2018 1369 1376 1366 1369 0 +2.10(+0.15%)
Apr 06, 2018 1369 1376 1363 1367 0 -4.76(-0.35%)
Apr 05, 2018 1368 1374 1365 1371 0 +5.04(+0.37%)
Apr 04, 2018 1354 1369 1351 1366 0 +5.20(+0.38%)
Apr 03, 2018 1362 1367 1356 1361 0 +2.29(+0.17%)
Apr 02, 2018 1363 1369 1353 1359 0 -6.62(-0.48%)
Mar 29, 2018 1365 1365 1365 1365 0 +7.66(+0.56%)
Mar 28, 2018 1356 1363 1352 1358 0 +1.94(+0.14%)
Mar 27, 2018 1359 1365 1350 1356 0 -1.77(-0.13%)
Mar 26, 2018 1356 1362 1350 1358 0 +7.27(+0.54%)
Mar 23, 2018 1361 1366 1349 1350 0 -10.16(-0.75%)
Mar 22, 2018 1361 1370 1354 1360 0 -0.71(-0.05%)
Mar 21, 2018 1361 1367 1357 1361 0 -1.39(-0.10%)
Mar 20, 2018 1365 1369 1360 1363 0 -2.46(-0.18%)
Mar 19, 2018 1370 1372 1360 1365 0 -5.88(-0.43%)
Mar 16, 2018 1370 1375 1367 1371 0 +0.62(+0.05%)
Mar 15, 2018 1376 1379 1367 1370 0 -5.09(-0.37%)
Mar 14, 2018 1380 1382 1372 1375 0 -8.05(-0.58%)
Mar 13, 2018 1387 1390 1380 1383 0 -2.29(-0.17%)
Mar 12, 2018 1386 1390 1381 1386 0 +1.49(+0.11%)
Mar 09, 2018 1381 1387 1378 1384 0 +5.53(+0.40%)
Mar 08, 2018 1378 1383 1375 1379 0 +2.08(+0.15%)
Mar 07, 2018 1377 1379 1374 1377 0 -0.47(-0.03%)
Mar 06, 2018 1376 1380 1371 1377 0 +3.42(+0.25%)
Mar 05, 2018 1366 1377 1363 1374 0 +6.11(+0.45%)
Mar 02, 2018 1364 1370 1358 1368 0 -0.27(-0.02%)
Mar 01, 2018 1374 1377 1363 1368 0 -5.87(-0.43%)
Feb 28, 2018 1381 1384 1372 1374 0 -4.97(-0.36%)
Feb 27, 2018 1385 1389 1376 1379 0 -5.54(-0.40%)
Feb 26, 2018 1382 1388 1379 1384 0 +4.99(+0.36%)
Feb 23, 2018 1376 1381 1372 1379 0 +6.83(+0.50%)
Feb 22, 2018 1375 1379 1370 1372 0 -2.02(-0.15%)
Feb 21, 2018 1379 1384 1373 1374 0 -3.64(-0.26%)
Feb 20, 2018 1380 1385 1374 1378 0 -4.39(-0.32%)
Feb 16, 2018 1382 1382 1382 1382 0 +3.99(+0.29%)
Feb 15, 2018 1379 1383 1372 1378 0 +0.72(+0.05%)
Feb 14, 2018 1370 1381 1367 1378 0 +2.96(+0.22%)
Feb 13, 2018 1368 1378 1365 1375 0 +6.23(+0.46%)
Feb 12, 2018 1366 1374 1360 1369 0 +6.47(+0.48%)
Feb 09, 2018 1366 1372 1347 1362 0 -3.17(-0.23%)
Feb 08, 2018 1379 1383 1363 1365 0 -15.52(-1.12%)
Feb 07, 2018 1375 1388 1371 1381 0 +6.84(+0.50%)
Feb 06, 2018 1354 1379 1346 1374 0 +4.76(+0.35%)
Feb 05, 2018 1385 1390 1355 1369 0 -21.51(-1.55%)
Feb 02, 2018 1399 1403 1388 1391 0 -14.38(-1.02%)
Feb 01, 2018 1404 1410 1399 1405 0 -0.33(-0.02%)
Jan 31, 2018 1408 1413 1401 1405 0 +0.38(+0.03%)
Jan 30, 2018 1409 1412 1399 1405 0 -9.15(-0.65%)
Jan 29, 2018 1424 1425 1411 1414 0 -13.00(-0.91%)
Jan 26, 2018 1430 1432 1421 1427 0 -1.13(-0.08%)
Jan 25, 2018 1430 1434 1425 1428 0 -0.78(-0.05%)
Jan 24, 2018 1433 1437 1426 1429 0 -3.03(-0.21%)
Jan 23, 2018 1429 1434 1426 1432 0 +4.50(+0.32%)
Jan 22, 2018 1424 1431 1421 1428 0 +4.11(+0.29%)
Jan 19, 2018 1421 1426 1418 1423 0 +2.39(+0.17%)
Jan 18, 2018 1424 1427 1417 1421 0 -4.31(-0.30%)
Jan 17, 2018 1426 1429 1421 1425 0 +1.26(+0.09%)
Jan 16, 2018 1430 1434 1421 1424 0 -3.55(-0.25%)
Jan 15, 2018 1428 1428 1428 1428 0 -0.18(-0.01%)
Jan 12, 2018 1427 1432 1423 1428 0 +0.75(+0.05%)
Jan 11, 2018 1424 1430 1422 1427 0 +2.30(+0.16%)
Jan 10, 2018 1427 1429 1421 1425 0 -3.57(-0.25%)
Jan 09, 2018 1430 1434 1426 1428 0 -1.62(-0.11%)
Jan 08, 2018 1429 1434 1425 1430 0 +2.47(+0.17%)
Jan 05, 2018 1428 1432 1423 1428 0 +1.66(+0.12%)
Jan 04, 2018 1425 1431 1421 1426 0 +1.74(+0.12%)
Jan 03, 2018 1424 1428 1418 1424 0 +2.89(+0.20%)
Jan 02, 2018 1420 1427 1414 1421 0 +3.19(+0.22%)
Dec 29, 2017 1418 1418 1418 1418 0 +0.24(+0.02%)
Dec 28, 2017 1416 1421 1413 1418 0 +2.17(+0.15%)
Dec 27, 2017 1413 1419 1411 1416 0 +3.40(+0.24%)
Dec 26, 2017 1414 1418 1409 1412 0 -1.38(-0.10%)
Dec 22, 2017 1411 1418 1408 1414 0 +3.41(+0.24%)
Dec 21, 2017 1409 1415 1406 1410 0 -0.84(-0.06%)
Dec 20, 2017 1411 1416 1407 1411 0 -1.68(-0.12%)
Dec 19, 2017 1416 1419 1410 1413 0 -4.44(-0.31%)
Dec 18, 2017 1417 1423 1413 1417 0 +1.92(+0.14%)
Dec 15, 2017 1415 1420 1411 1415 0 +0.23(+0.02%)
Dec 14, 2017 1418 1422 1411 1415 0 -7.18(-0.50%)
Dec 13, 2017 1421 1426 1418 1422 0 +1.26(+0.09%)
Dec 12, 2017 1422 1426 1418 1421 0 -2.78(-0.20%)
Dec 11, 2017 1422 1428 1419 1424 0 +0.80(+0.06%)
Dec 08, 2017 1422 1428 1418 1423 0 +0.44(+0.03%)
Dec 07, 2017 1421 1427 1419 1422 0 -0.75(-0.05%)
Dec 06, 2017 1420 1428 1418 1423 0 +3.18(+0.22%)
Dec 05, 2017 1419 1425 1415 1420 0 +1.51(+0.11%)
Dec 04, 2017 1420 1424 1415 1419 0 +0.93(+0.07%)
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.