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 - Foreign Sector (CIX: MSECTOR427 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2011 1115 1127 1111 1121 0 +5.58(+0.50%)
Dec 29, 2011 1111 1122 1105 1115 0 +4.21(+0.38%)
Dec 28, 2011 1122 1126 1105 1111 0 -21.17(-1.87%)
Dec 27, 2011 1126 1139 1122 1132 0 +1.64(+0.15%)
Dec 23, 2011 1131 1131 1131 0 +12.00(+1.07%)
Dec 21, 2011 1116 1124 1108 1119 0 -7.67(-0.68%)
Dec 20, 2011 1119 1131 1115 1126 0 +19.24(+1.74%)
Dec 19, 2011 1119 1124 1104 1107 0 -12.81(-1.14%)
Dec 16, 2011 1119 1127 1113 1120 0 +2.58(+0.23%)
Dec 15, 2011 1123 1128 1112 1117 0 +2.30(+0.21%)
Dec 14, 2011 1121 1127 1109 1115 0 -12.27(-1.09%)
Dec 13, 2011 1136 1145 1123 1127 0 -12.91(-1.13%)
Dec 12, 2011 1150 1154 1134 1140 0 -25.46(-2.18%)
Dec 09, 2011 1157 1171 1155 1166 0 +9.96(+0.86%)
Dec 08, 2011 1163 1172 1151 1156 0 -20.95(-1.78%)
Dec 07, 2011 1167 1182 1165 1177 0 +3.16(+0.27%)
Dec 06, 2011 1172 1179 1166 1174 0 -4.53(-0.38%)
Dec 05, 2011 1175 1185 1170 1178 0 +10.84(+0.93%)
Dec 02, 2011 1172 1179 1163 1167 0 +2.89(+0.25%)
Dec 01, 2011 1160 1172 1155 1164 0 -1.56(-0.13%)
Nov 30, 2011 1155 1170 1151 1166 0 +37.32(+3.31%)
Nov 29, 2011 1123 1135 1120 1129 0 +3.08(+0.27%)
Nov 28, 2011 1129 1137 1120 1126 0 +17.82(+1.61%)
Nov 25, 2011 1106 1119 1104 1108 0 -3.47(-0.31%)
Nov 23, 2011 1111 1111 1111 0 -21.79(-1.92%)
Nov 22, 2011 1131 1140 1124 1133 0 +1.99(+0.18%)
Nov 21, 2011 1139 1143 1121 1131 0 -23.59(-2.04%)
Nov 18, 2011 1158 1164 1150 1155 0 +1.26(+0.11%)
Nov 17, 2011 1169 1174 1149 1153 0 -16.45(-1.41%)
Nov 16, 2011 1172 1183 1166 1170 0 -14.85(-1.25%)
Nov 15, 2011 1177 1189 1174 1185 0 +1.84(+0.16%)
Nov 14, 2011 1187 1193 1176 1183 0 -10.74(-0.90%)
Nov 11, 2011 1187 1200 1185 1194 0 +13.63(+1.16%)
Nov 10, 2011 1184 1190 1172 1180 0 +4.24(+0.36%)
Nov 09, 2011 1187 1193 1170 1176 0 -37.15(-3.06%)
Nov 08, 2011 1207 1216 1198 1213 0 +6.96(+0.58%)
Nov 07, 2011 1198 1210 1195 1206 0 +4.29(+0.36%)
Nov 04, 2011 1195 1207 1187 1202 0 -4.67(-0.39%)
Nov 03, 2011 1202 1212 1193 1206 0 +9.16(+0.77%)
Nov 02, 2011 1195 1205 1186 1197 0 +13.18(+1.11%)
Nov 01, 2011 1176 1193 1168 1184 0 -19.74(-1.64%)
Oct 31, 2011 1215 1220 1199 1204 0 -28.22(-2.29%)
Oct 28, 2011 1223 1236 1219 1232 0 -0.97(-0.08%)
Oct 27, 2011 1222 1241 1216 1233 0 +37.40(+3.13%)
Oct 26, 2011 1192 1202 1181 1195 0 +10.34(+0.87%)
Oct 25, 2011 1189 1196 1178 1185 0 -11.09(-0.93%)
Oct 24, 2011 1180 1199 1179 1196 0 +18.80(+1.60%)
Oct 21, 2011 1175 1183 1168 1177 0 +13.08(+1.12%)
Oct 20, 2011 1169 1174 1154 1164 0 -8.63(-0.74%)
Oct 19, 2011 1182 1186 1167 1173 0 -11.72(-0.99%)
Oct 18, 2011 1170 1189 1160 1185 0 +11.21(+0.96%)
Oct 17, 2011 1179 1186 1166 1173 0 -12.49(-1.05%)
Oct 14, 2011 1184 1190 1174 1186 0 +14.04(+1.20%)
Oct 13, 2011 1167 1177 1156 1172 0 -5.58(-0.47%)
Oct 12, 2011 1172 1186 1168 1177 0 +16.41(+1.41%)
Oct 11, 2011 1152 1166 1147 1161 0 -0.25(-0.02%)
Oct 10, 2011 1145 1165 1142 1161 0 +36.22(+3.22%)
Oct 07, 2011 1131 1137 1115 1125 0 -0.18(-0.02%)
Oct 06, 2011 1109 1128 1104 1125 0 +19.34(+1.75%)
Oct 05, 2011 1087 1109 1079 1106 0 +16.98(+1.56%)
Oct 04, 2011 1079 1095 1058 1089 0 -3.71(-0.34%)
Oct 03, 2011 1111 1123 1087 1093 0 -26.57(-2.37%)
Sep 30, 2011 1132 1142 1110 1119 0 -26.58(-2.32%)
Sep 29, 2011 1155 1163 1136 1146 0 +5.72(+0.50%)
Sep 28, 2011 1161 1166 1138 1140 0 -23.46(-2.02%)
Sep 27, 2011 1161 1179 1154 1164 0 +22.99(+2.02%)
Sep 26, 2011 1136 1147 1119 1141 0 +0.38(+0.03%)
Sep 23, 2011 1136 1153 1123 1140 0 -1.06(-0.09%)
Sep 22, 2011 1157 1162 1129 1141 0 -44.18(-3.73%)
Sep 21, 2011 1204 1210 1183 1185 0 -21.35(-1.77%)
Sep 20, 2011 1211 1218 1201 1207 0 -2.14(-0.18%)
Sep 19, 2011 1209 1215 1196 1209 0 -18.39(-1.50%)
Sep 16, 2011 1231 1236 1221 1227 0 +0.35(+0.03%)
Sep 15, 2011 1225 1232 1217 1227 0 +8.78(+0.72%)
Sep 14, 2011 1220 1229 1205 1218 0 -1.51(-0.12%)
Sep 13, 2011 1217 1225 1209 1220 0 +2.60(+0.21%)
Sep 12, 2011 1213 1222 1199 1217 0 -8.22(-0.67%)
Sep 09, 2011 1236 1239 1217 1225 0 -21.45(-1.72%)
Sep 08, 2011 1250 1258 1242 1247 0 -13.91(-1.10%)
Sep 07, 2011 1254 1265 1248 1261 0 +17.68(+1.42%)
Sep 06, 2011 1234 1249 1225 1243 0 -17.59(-1.40%)
Sep 02, 2011 1261 1261 1261 0 -16.85(-1.32%)
Sep 01, 2011 1280 1288 1270 1277 0 -2.97(-0.23%)
Aug 31, 2011 1277 1287 1270 1280 0 +11.73(+0.92%)
Aug 30, 2011 1259 1275 1255 1269 0 +3.29(+0.26%)
Aug 29, 2011 1258 1269 1252 1265 0 +19.41(+1.56%)
Aug 26, 2011 1231 1250 1222 1246 0 +9.75(+0.79%)
Aug 25, 2011 1247 1253 1227 1236 0 -10.84(-0.87%)
Aug 24, 2011 1246 1254 1235 1247 0 -5.04(-0.40%)
Aug 23, 2011 1237 1256 1229 1252 0 +23.20(+1.89%)
Aug 22, 2011 1245 1250 1224 1229 0 +1.63(+0.13%)
Aug 19, 2011 1226 1246 1219 1227 0 -8.96(-0.72%)
Aug 18, 2011 1243 1249 1222 1236 0 -35.19(-2.77%)
Aug 17, 2011 1269 1279 1261 1271 0 +10.57(+0.84%)
Aug 16, 2011 1262 1272 1251 1261 0 -14.35(-1.13%)
Aug 15, 2011 1263 1280 1259 1275 0 +20.25(+1.61%)
Aug 12, 2011 1252 1263 1242 1255 0 +4.42(+0.35%)
Aug 11, 2011 1223 1261 1216 1250 0 +32.91(+2.70%)
Aug 10, 2011 1222 1242 1202 1218 0 -22.10(-1.78%)
Aug 09, 2011 1237 1246 1187 1240 0 +46.76(+3.92%)
Aug 08, 2011 1228 1241 1181 1193 0 -71.68(-5.67%)
Aug 05, 2011 1282 1289 1233 1265 0 -11.86(-0.93%)
Aug 04, 2011 1311 1316 1272 1276 0 -52.40(-3.94%)
Aug 03, 2011 1328 1336 1312 1329 0 +0.81(+0.06%)
Aug 02, 2011 1337 1346 1323 1328 0 -15.74(-1.17%)
Aug 01, 2011 1346 1353 1330 1344 0 +8.97(+0.67%)
Jul 29, 2011 1333 1343 1323 1335 0 -3.97(-0.30%)
Jul 28, 2011 1338 1348 1331 1339 0 +1.30(+0.10%)
Jul 27, 2011 1351 1355 1334 1337 0 -17.19(-1.27%)
Jul 26, 2011 1354 1360 1348 1355 0 +3.05(+0.23%)
Jul 25, 2011 1352 1360 1346 1352 0 -5.22(-0.38%)
Jul 22, 2011 1356 1359 1353 1357 0 +1.10(+0.08%)
Jul 21, 2011 1349 1360 1344 1356 0 +10.70(+0.80%)
Jul 20, 2011 1344 1350 1338 1345 0 +3.53(+0.26%)
Jul 19, 2011 1337 1347 1331 1342 0 +12.77(+0.96%)
Jul 18, 2011 1334 1338 1321 1329 0 -10.96(-0.82%)
Jul 15, 2011 1338 1346 1330 1340 0 +6.16(+0.46%)
Jul 14, 2011 1341 1345 1329 1334 0 -4.04(-0.30%)
Jul 13, 2011 1331 1345 1327 1338 0 +13.25(+1.00%)
Jul 12, 2011 1323 1333 1317 1324 0 -4.55(-0.34%)
Jul 11, 2011 1335 1339 1324 1329 0 -19.35(-1.44%)
Jul 08, 2011 1344 1352 1338 1348 0 -6.74(-0.50%)
Jul 07, 2011 1350 1360 1346 1355 0 +12.44(+0.93%)
Jul 06, 2011 1341 1346 1334 1343 0 -3.10(-0.23%)
Jul 05, 2011 1344 1351 1338 1346 0 -0.19(-0.01%)
Jul 01, 2011 1346 1346 1346 0 +4.48(+0.33%)
Jun 30, 2011 1335 1345 1331 1341 0 +10.09(+0.76%)
Jun 29, 2011 1325 1336 1320 1331 0 +10.91(+0.83%)
Jun 28, 2011 1313 1324 1307 1320 0 +8.35(+0.64%)
Jun 27, 2011 1305 1316 1300 1312 0 +5.95(+0.46%)
Jun 24, 2011 1309 1315 1301 1306 0 -0.48(-0.04%)
Jun 23, 2011 1297 1309 1290 1307 0 -1.84(-0.14%)
Jun 22, 2011 1309 1317 1304 1308 0 -9.30(-0.71%)
Jun 21, 2011 1311 1322 1306 1318 0 +13.08(+1.00%)
Jun 20, 2011 1303 1306 1300 1305 0 -1.13(-0.09%)
Jun 17, 2011 1310 1313 1300 1306 0 +3.84(+0.29%)
Jun 16, 2011 1304 1311 1294 1302 0 -5.56(-0.43%)
Jun 15, 2011 1317 1322 1302 1307 0 -21.16(-1.59%)
Jun 14, 2011 1324 1335 1320 1329 0 +14.01(+1.07%)
Jun 13, 2011 1321 1328 1309 1315 0 -6.66(-0.50%)
Jun 10, 2011 1335 1337 1316 1321 0 -21.01(-1.57%)
Jun 09, 2011 1336 1347 1332 1342 0 +7.47(+0.56%)
Jun 08, 2011 1338 1344 1330 1335 0 -7.07(-0.53%)
Jun 07, 2011 1344 1350 1338 1342 0 +7.97(+0.60%)
Jun 06, 2011 1342 1348 1331 1334 0 -9.52(-0.71%)
Jun 03, 2011 1337 1349 1332 1343 0 +29.51(+2.25%)
May 24, 2011 1314 1319 1307 1314 0 +6.02(+0.46%)
May 23, 2011 1309 1313 1301 1308 0 -16.38(-1.24%)
May 20, 2011 1328 1332 1319 1324 0 -6.16(-0.46%)
May 19, 2011 1331 1336 1323 1330 0 -0.02(-0.00%)
May 18, 2011 1324 1335 1320 1330 0 +6.32(+0.48%)
May 17, 2011 1322 1329 1313 1324 0 -1.72(-0.13%)
May 16, 2011 1325 1336 1319 1326 0 -2.86(-0.22%)
May 13, 2011 1340 1343 1321 1329 0 -12.28(-0.92%)
May 12, 2011 1336 1345 1328 1341 0 +0.46(+0.03%)
May 11, 2011 1351 1354 1334 1341 0 -13.35(-0.99%)
May 10, 2011 1349 1358 1343 1354 0 +7.03(+0.52%)
May 09, 2011 1340 1349 1334 1347 0 +8.62(+0.64%)
May 06, 2011 1343 1353 1333 1338 0 +7.74(+0.58%)
May 05, 2011 1338 1345 1323 1330 0 -15.75(-1.17%)
May 04, 2011 1356 1359 1341 1346 0 -10.44(-0.77%)
May 03, 2011 1362 1368 1349 1357 0 -12.46(-0.91%)
May 02, 2011 1368 1370 1367 1369 0 -3.99(-0.29%)
Apr 29, 2011 1368 1377 1363 1373 0 +6.95(+0.51%)
Apr 28, 2011 1362 1371 1357 1366 0 +2.00(+0.15%)
Apr 27, 2011 1362 1368 1351 1364 0 +2.11(+0.15%)
Apr 26, 2011 1357 1366 1352 1362 0 +5.76(+0.42%)
Apr 25, 2011 1357 1361 1350 1356 0 -3.29(-0.24%)
Apr 21, 2011 1357 1363 1351 1360 0 +7.33(+0.54%)
Apr 20, 2011 1350 1359 1345 1352 0 +16.82(+1.26%)
Apr 19, 2011 1331 1338 1326 1335 0 +8.25(+0.62%)
Apr 18, 2011 1331 1334 1316 1327 0 -15.87(-1.18%)
Apr 15, 2011 1343 1348 1336 1343 0 -1.39(-0.10%)
Apr 14, 2011 1337 1348 1334 1344 0 +4.70(+0.35%)
Apr 13, 2011 1341 1348 1334 1340 0 +8.90(+0.67%)
Apr 12, 2011 1336 1340 1324 1331 0 -10.22(-0.76%)
Apr 11, 2011 1349 1354 1336 1341 0 -7.27(-0.54%)
Apr 08, 2011 1350 1356 1341 1348 0 +2.40(+0.18%)
Apr 07, 2011 1348 1354 1339 1346 0 -2.67(-0.20%)
Apr 06, 2011 1349 1355 1343 1349 0 +5.50(+0.41%)
Apr 05, 2011 1339 1348 1334 1343 0 +0.84(+0.06%)
Apr 04, 2011 1341 1348 1336 1342 0 +4.21(+0.31%)
Apr 01, 2011 1333 1343 1327 1338 0 +9.42(+0.71%)
Mar 31, 2011 1327 1335 1322 1329 0 +2.43(+0.18%)
Mar 30, 2011 1322 1329 1317 1326 0 +10.19(+0.77%)
Mar 29, 2011 1312 1319 1305 1316 0 +5.86(+0.45%)
Mar 28, 2011 1313 1319 1306 1310 0 -1.52(-0.12%)
Mar 25, 2011 1314 1321 1306 1312 0 -1.26(-0.10%)
Mar 24, 2011 1306 1317 1301 1313 0 +11.49(+0.88%)
Mar 23, 2011 1291 1305 1287 1301 0 +9.07(+0.70%)
Mar 22, 2011 1294 1298 1286 1292 0 +0.65(+0.05%)
Mar 21, 2011 1289 1294 1286 1292 0 +17.65(+1.39%)
Mar 18, 2011 1275 1281 1266 1274 0 +8.39(+0.66%)
Mar 17, 2011 1266 1275 1259 1266 0 +13.77(+1.10%)
Mar 16, 2011 1267 1274 1244 1252 0 -18.05(-1.42%)
Mar 15, 2011 1264 1279 1261 1270 0 -17.80(-1.38%)
Mar 14, 2011 1284 1291 1276 1288 0 -4.29(-0.33%)
Mar 11, 2011 1280 1296 1275 1292 0 +5.27(+0.41%)
Mar 10, 2011 1293 1297 1282 1287 0 -19.18(-1.47%)
Mar 09, 2011 1306 1311 1299 1306 0 +0.88(+0.07%)
Mar 08, 2011 1300 1311 1295 1305 0 +8.69(+0.67%)
Mar 07, 2011 1304 1309 1291 1296 0 -7.29(-0.56%)
Mar 04, 2011 1307 1311 1296 1304 0 -2.08(-0.16%)
Mar 03, 2011 1303 1311 1297 1306 0 +10.21(+0.79%)
Mar 02, 2011 1289 1300 1285 1296 0 +8.09(+0.63%)
Mar 01, 2011 1296 1302 1284 1287 0 -4.11(-0.32%)
Feb 28, 2011 1289 1297 1283 1292 0 +8.62(+0.67%)
Feb 25, 2011 1278 1287 1275 1283 0 +11.01(+0.87%)
Feb 24, 2011 1272 1279 1264 1272 0 -3.47(-0.27%)
Feb 23, 2011 1278 1285 1266 1275 0 -1.30(-0.10%)
Feb 22, 2011 1292 1297 1272 1277 0 -27.63(-2.12%)
Feb 18, 2011 1304 1304 1304 0 +2.40(+0.18%)
Feb 17, 2011 1295 1306 1292 1302 0 +7.54(+0.58%)
Feb 16, 2011 1291 1299 1286 1294 0 +6.43(+0.50%)
Feb 15, 2011 1287 1294 1281 1288 0 -0.70(-0.05%)
Feb 14, 2011 1290 1296 1283 1289 0 +2.42(+0.19%)
Feb 11, 2011 1275 1290 1271 1286 0 +8.36(+0.65%)
Feb 10, 2011 1276 1283 1266 1278 0 -8.29(-0.64%)
Feb 09, 2011 1294 1297 1279 1286 0 -14.42(-1.11%)
Feb 08, 2011 1302 1306 1293 1301 0 -1.83(-0.14%)
Feb 07, 2011 1299 1308 1295 1302 0 +3.45(+0.27%)
Feb 04, 2011 1301 1306 1290 1299 0 -3.25(-0.25%)
Feb 03, 2011 1301 1308 1293 1302 0 +2.24(+0.17%)
Feb 02, 2011 1299 1306 1294 1300 0 -1.56(-0.12%)
Feb 01, 2011 1294 1307 1287 1302 0 +12.66(+0.98%)
Jan 31, 2011 1285 1296 1280 1289 0 +8.79(+0.69%)
Jan 28, 2011 1298 1304 1272 1280 0 -20.53(-1.58%)
Jan 27, 2011 1303 1307 1293 1301 0 -3.90(-0.30%)
Jan 26, 2011 1301 1310 1295 1305 0 +7.90(+0.61%)
Jan 25, 2011 1296 1302 1285 1297 0 -4.94(-0.38%)
Jan 24, 2011 1296 1307 1291 1302 0 +3.79(+0.29%)
Jan 21, 2011 1300 1308 1292 1298 0 +0.07(+0.01%)
Jan 20, 2011 1300 1306 1287 1298 0 -8.02(-0.61%)
Jan 19, 2011 1312 1317 1300 1306 0 -4.88(-0.37%)
Jan 18, 2011 1311 1320 1303 1311 0 +0.73(+0.06%)
Jan 14, 2011 1310 1310 1310 0 -5.20(-0.40%)
Jan 13, 2011 1319 1324 1309 1315 0 -5.17(-0.39%)
Jan 12, 2011 1316 1326 1310 1320 0 +12.17(+0.93%)
Jan 11, 2011 1311 1316 1300 1308 0 +4.70(+0.36%)
Jan 10, 2011 1306 1311 1294 1303 0 -9.96(-0.76%)
Jan 07, 2011 1319 1325 1305 1313 0 -7.78(-0.59%)
Jan 06, 2011 1327 1332 1315 1321 0 -8.14(-0.61%)
Jan 05, 2011 1326 1336 1319 1329 0 -6.96(-0.52%)
Jan 04, 2011 1342 1346 1325 1336 0 -2.99(-0.22%)
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.