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 31, 2008 846.36 868.54 835.60 857.56 0 +13.96(+1.65%)
Dec 30, 2008 835.73 855.37 823.46 843.60 0 +12.04(+1.45%)
Dec 29, 2008 843.12 852.08 821.55 831.56 0 -20.52(-2.41%)
Dec 26, 2008 842.13 863.40 832.18 852.08 0 +11.13(+1.32%)
Dec 25, 2008 835.00 850.25 826.12 840.95 0 +0.00(+0.00%)
Dec 24, 2008 835.00 850.25 826.12 840.95 0 +0.07(+0.01%)
Dec 23, 2008 842.97 859.77 827.19 840.88 0 -4.67(-0.55%)
Dec 22, 2008 853.86 864.32 832.60 845.55 0 -1.68(-0.20%)
Dec 19, 2008 847.12 863.11 831.49 847.23 0 +1.49(+0.18%)
Dec 18, 2008 853.35 869.34 831.90 845.74 0 -3.07(-0.36%)
Dec 17, 2008 834.57 860.17 821.94 848.81 0 -2.07(-0.24%)
Dec 16, 2008 818.63 855.21 810.66 850.88 0 +35.71(+4.38%)
Dec 15, 2008 816.61 831.12 802.64 815.17 0 +2.23(+0.27%)
Dec 12, 2008 804.46 823.94 787.76 812.94 0 -9.85(-1.20%)
Dec 11, 2008 824.97 846.99 811.94 822.79 0 -6.48(-0.78%)
Dec 10, 2008 818.24 839.07 810.04 829.27 0 +21.32(+2.64%)
Dec 09, 2008 813.69 838.61 796.49 807.95 0 -13.52(-1.65%)
Dec 08, 2008 812.97 834.40 802.78 821.47 0 +25.40(+3.19%)
Dec 05, 2008 780.80 803.50 763.13 796.07 0 +8.36(+1.06%)
Dec 04, 2008 797.12 812.17 777.25 787.70 0 -17.55(-2.18%)
Dec 03, 2008 792.86 814.09 774.01 805.25 0 +8.98(+1.13%)
Dec 02, 2008 785.17 808.23 772.74 796.27 0 +20.30(+2.62%)
Dec 01, 2008 799.63 806.97 767.41 775.97 0 -35.75(-4.40%)
Nov 28, 2008 809.74 824.97 794.30 811.72 0 +0.04(+0.01%)
Nov 27, 2008 784.58 823.80 773.04 811.68 0 +0.00(+0.00%)
Nov 26, 2008 784.58 823.80 773.04 811.68 0 +19.83(+2.50%)
Nov 25, 2008 795.92 810.48 771.33 791.85 0 +2.31(+0.29%)
Nov 24, 2008 761.37 808.65 750.07 789.54 0 +40.08(+5.35%)
Nov 21, 2008 743.91 763.12 710.09 749.47 0 +20.54(+2.82%)
Nov 20, 2008 756.52 768.18 717.30 728.92 0 -41.66(-5.41%)
Nov 19, 2008 793.70 803.85 762.92 770.58 0 -27.23(-3.41%)
Nov 18, 2008 803.71 816.52 783.85 797.81 0 -15.04(-1.85%)
Nov 17, 2008 817.65 831.50 801.91 812.85 0 -8.91(-1.08%)
Nov 14, 2008 833.60 847.22 810.70 821.75 0 -26.53(-3.13%)
Nov 13, 2008 822.56 857.46 796.49 848.29 0 +25.40(+3.09%)
Nov 12, 2008 848.46 856.33 813.69 822.88 0 -40.49(-4.69%)
Nov 11, 2008 881.05 885.69 849.43 863.37 0 -31.93(-3.57%)
Nov 10, 2008 910.65 923.85 882.29 895.30 0 +3.88(+0.44%)
Nov 07, 2008 888.44 908.01 871.88 891.42 0 +16.77(+1.92%)
Nov 06, 2008 908.93 916.18 866.13 874.65 0 -39.15(-4.28%)
Nov 05, 2008 938.50 945.62 902.45 913.81 0 -27.79(-2.95%)
Nov 04, 2008 917.99 953.34 908.47 941.60 0 +41.34(+4.59%)
Nov 03, 2008 900.12 917.81 883.85 900.26 0 +11.21(+1.26%)
Oct 31, 2008 884.84 907.33 865.56 889.05 0 -0.46(-0.05%)
Oct 30, 2008 888.75 908.87 867.35 889.51 0 +28.15(+3.27%)
Oct 29, 2008 835.00 875.99 822.95 861.36 0 +26.51(+3.18%)
Oct 28, 2008 807.73 844.53 784.47 834.85 0 +47.95(+6.09%)
Oct 27, 2008 791.09 816.15 771.51 786.90 0 -27.42(-3.37%)
Oct 24, 2008 797.67 838.15 771.84 814.32 0 -26.99(-3.21%)
Oct 23, 2008 861.31 878.63 820.29 841.31 0 -18.45(-2.15%)
Oct 22, 2008 888.65 901.49 845.66 859.76 0 -56.83(-6.20%)
Oct 21, 2008 928.68 944.01 902.75 916.59 0 -24.07(-2.56%)
Oct 20, 2008 915.85 950.67 903.97 940.66 0 +41.04(+4.56%)
Oct 17, 2008 875.22 920.01 861.38 899.62 0 +8.81(+0.99%)
Oct 16, 2008 891.06 922.80 850.50 890.81 0 +4.96(+0.56%)
Oct 15, 2008 935.70 948.01 870.31 885.86 0 -68.42(-7.17%)
Oct 14, 2008 983.72 1008 931.89 954.28 0 +11.56(+1.23%)
Oct 13, 2008 876.42 954.09 862.67 942.72 0 +118.67(+14.40%)
Oct 10, 2008 806.95 859.79 742.79 824.05 0 -44.78(-5.15%)
Oct 09, 2008 921.36 939.73 851.13 868.83 0 -35.26(-3.90%)
Oct 08, 2008 890.47 933.06 847.21 904.10 0 -26.04(-2.80%)
Oct 07, 2008 973.26 995.56 916.79 930.13 0 -46.80(-4.79%)
Oct 06, 2008 1021 1032 927.86 976.93 0 -84.47(-7.96%)
Oct 03, 2008 1065 1095 1043 1061 0 -5.63(-0.53%)
Oct 02, 2008 1092 1104 1053 1067 0 -38.58(-3.49%)
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.