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, 2009 1218 1218 1218 0 +2.97(+0.24%)
Dec 30, 2009 1210 1221 1207 1215 0 -2.93(-0.24%)
Dec 29, 2009 1219 1226 1212 1218 0 -0.90(-0.07%)
Dec 28, 2009 1216 1225 1212 1219 0 +3.86(+0.32%)
Dec 24, 2009 1209 1221 1206 1215 0 +8.31(+0.69%)
Dec 23, 2009 1201 1213 1197 1207 0 +8.16(+0.68%)
Dec 22, 2009 1197 1206 1191 1199 0 -0.89(-0.07%)
Dec 21, 2009 1197 1209 1191 1200 0 +1.69(+0.14%)
Dec 18, 2009 1200 1206 1188 1198 0 -1.80(-0.15%)
Dec 17, 2009 1206 1213 1193 1200 0 -22.03(-1.80%)
Dec 16, 2009 1221 1233 1214 1222 0 +3.35(+0.27%)
Dec 15, 2009 1219 1228 1213 1219 0 -9.44(-0.77%)
Dec 14, 2009 1227 1232 1223 1228 0 +5.62(+0.46%)
Dec 11, 2009 1223 1231 1216 1222 0 -1.27(-0.10%)
Dec 10, 2009 1224 1233 1217 1224 0 +1.48(+0.12%)
Dec 09, 2009 1219 1230 1211 1222 0 +2.10(+0.17%)
Dec 08, 2009 1223 1234 1213 1220 0 -13.30(-1.08%)
Dec 07, 2009 1234 1245 1224 1233 0 -3.96(-0.32%)
Dec 04, 2009 1245 1254 1228 1237 0 -0.52(-0.04%)
Dec 03, 2009 1243 1252 1234 1238 0 -4.76(-0.38%)
Dec 02, 2009 1238 1251 1234 1243 0 +4.20(+0.34%)
Dec 01, 2009 1226 1245 1226 1239 0 +20.80(+1.71%)
Nov 30, 2009 1221 1232 1207 1218 0 -0.34(-0.03%)
Nov 27, 2009 1205 1229 1194 1218 0 -28.57(-2.29%)
Nov 25, 2009 1247 1247 1247 0 +15.32(+1.24%)
Nov 24, 2009 1229 1237 1222 1231 0 -2.47(-0.20%)
Nov 23, 2009 1232 1247 1227 1234 0 +11.93(+0.98%)
Nov 20, 2009 1214 1228 1210 1222 0 -2.11(-0.17%)
Nov 19, 2009 1226 1233 1211 1224 0 -13.16(-1.06%)
Nov 18, 2009 1237 1245 1226 1237 0 -0.48(-0.04%)
Nov 17, 2009 1233 1243 1228 1238 0 -6.53(-0.52%)
Nov 16, 2009 1236 1252 1232 1244 0 +17.93(+1.46%)
Nov 13, 2009 1219 1232 1214 1226 0 +9.84(+0.81%)
Nov 12, 2009 1224 1233 1212 1216 0 -14.08(-1.14%)
Nov 11, 2009 1232 1241 1223 1230 0 +5.11(+0.42%)
Nov 10, 2009 1220 1232 1211 1225 0 -1.88(-0.15%)
Nov 09, 2009 1216 1233 1212 1227 0 +26.66(+2.22%)
Nov 06, 2009 1191 1207 1187 1201 0 +3.85(+0.32%)
Nov 05, 2009 1189 1202 1184 1197 0 +15.06(+1.27%)
Nov 04, 2009 1178 1194 1173 1182 0 +14.01(+1.20%)
Nov 03, 2009 1151 1171 1147 1168 0 +1.84(+0.16%)
Nov 02, 2009 1157 1179 1146 1166 0 +11.79(+1.02%)
Oct 30, 2009 1182 1188 1145 1154 0 -32.28(-2.72%)
Oct 29, 2009 1159 1192 1157 1186 0 +32.62(+2.83%)
Oct 28, 2009 1185 1194 1146 1154 0 -44.66(-3.73%)
Oct 27, 2009 1207 1217 1190 1198 0 -13.96(-1.15%)
Oct 26, 2009 1225 1238 1208 1212 0 -13.32(-1.09%)
Oct 23, 2009 1226 1231 1220 1226 0 -10.36(-0.84%)
Oct 22, 2009 1228 1240 1219 1236 0 +3.52(+0.29%)
Oct 21, 2009 1230 1247 1226 1232 0 -3.32(-0.27%)
Oct 20, 2009 1227 1240 1227 1236 0 -6.49(-0.52%)
Oct 19, 2009 1230 1249 1225 1242 0 +14.80(+1.21%)
Oct 16, 2009 1221 1235 1216 1227 0 -5.20(-0.42%)
Oct 15, 2009 1224 1240 1217 1233 0 -3.60(-0.29%)
Oct 14, 2009 1232 1245 1226 1236 0 +13.99(+1.14%)
Oct 13, 2009 1219 1229 1212 1222 0 +0.80(+0.07%)
Oct 12, 2009 1226 1233 1212 1221 0 +4.20(+0.35%)
Oct 09, 2009 1214 1225 1206 1217 0 +0.37(+0.03%)
Oct 08, 2009 1205 1224 1203 1217 0 +15.14(+1.26%)
Oct 07, 2009 1195 1206 1191 1202 0 +4.37(+0.36%)
Oct 06, 2009 1187 1204 1185 1197 0 +18.12(+1.54%)
Oct 05, 2009 1166 1183 1164 1179 0 +14.94(+1.28%)
Oct 02, 2009 1152 1172 1145 1164 0 -5.98(-0.51%)
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.