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 (%)
Apr 29, 2016 1066 1069 1055 1060 0 -7.89(-0.74%)
Apr 28, 2016 1075 1082 1065 1068 0 -31.25(-2.84%)
Apr 27, 2016 1095 1102 1091 1099 0 +1.07(+0.10%)
Apr 26, 2016 1093 1096 1088 1098 0 +5.03(+0.46%)
Apr 25, 2016 1094 1097 1089 1093 0 -6.74(-0.61%)
Apr 22, 2016 1099 1101 1092 1100 0 +8.56(+0.78%)
Apr 21, 2016 1096 1099 1089 1092 0 -5.27(-0.48%)
Apr 20, 2016 1094 1103 1090 1097 0 +1.95(+0.18%)
Apr 19, 2016 1092 1099 1089 1095 0 +15.62(+1.45%)
Apr 18, 2016 1071 1078 1064 1079 0 +4.58(+0.43%)
Apr 15, 2016 1076 1072 1063 1075 0 -6.14(-0.57%)
Apr 14, 2016 1081 1085 1077 1081 0 +1.01(+0.09%)
Apr 13, 2016 1077 1082 1072 1080 0 +18.23(+1.72%)
Apr 12, 2016 1054 1063 1050 1062 0 +18.28(+1.75%)
Apr 11, 2016 1047 1052 1041 1043 0 +3.15(+0.30%)
Apr 08, 2016 1042 1046 1036 1040 0 +17.94(+1.76%)
Apr 07, 2016 1027 1029 1017 1022 0 -13.81(-1.33%)
Apr 06, 2016 1028 1037 1025 1036 0 +9.20(+0.90%)
Apr 05, 2016 1029 1032 1022 1027 0 -20.22(-1.93%)
Apr 04, 2016 1053 1052 1042 1047 0 -7.94(-0.75%)
Apr 01, 2016 1049 1059 1043 1055 0 -12.83(-1.20%)
Mar 31, 2016 1068 1074 1065 1068 0 -4.51(-0.42%)
Mar 30, 2016 1071 1078 1069 1072 0 +5.57(+0.52%)
Mar 29, 2016 1058 1066 1051 1067 0 +7.16(+0.68%)
Mar 28, 2016 1059 1062 1055 1060 0 +8.23(+0.78%)
Mar 24, 2016 1051 1051 1051 1051 0 -5.59(-0.53%)
Mar 23, 2016 1064 1065 1054 1057 0 -11.64(-1.09%)
Mar 22, 2016 1064 1072 1060 1069 0 +2.59(+0.24%)
Mar 21, 2016 1062 1067 1058 1066 0 +3.29(+0.31%)
Mar 18, 2016 1060 1066 1055 1063 0 +2.87(+0.27%)
Mar 17, 2016 1051 1064 1049 1060 0 +7.33(+0.70%)
Mar 16, 2016 1040 1056 1038 1052 0 +6.71(+0.64%)
Mar 15, 2016 1044 1047 1040 1046 0 -12.65(-1.20%)
Mar 14, 2016 1058 1062 1054 1058 0 -2.02(-0.19%)
Mar 11, 2016 1053 1059 1048 1060 0 +20.68(+1.99%)
Mar 10, 2016 1049 1054 1031 1040 0 -1.63(-0.16%)
Mar 09, 2016 1039 1045 1035 1041 0 +5.05(+0.49%)
Mar 08, 2016 1042 1032 1022 1036 0 -11.75(-1.12%)
Mar 07, 2016 1044 1052 1041 1048 0 -4.24(-0.40%)
Mar 04, 2016 1046 1055 1040 1052 0 +16.17(+1.56%)
Mar 03, 2016 1030 1038 1028 1036 0 +10.97(+1.07%)
Mar 02, 2016 1020 1018 1006 1025 0 +9.92(+0.98%)
Mar 01, 2016 1002 1017 998.94 1015 0 +25.62(+2.59%)
Feb 29, 2016 992.24 998.29 986.85 989.66 0 -6.79(-0.68%)
Feb 26, 2016 1001 1002 989.14 996.45 0 +0.13(+0.01%)
Feb 25, 2016 991.30 998.33 985.65 996.32 0 +9.60(+0.97%)
Feb 24, 2016 976.84 987.82 967.00 986.72 0 +1.69(+0.17%)
Feb 23, 2016 991.60 984.49 972.73 985.03 0 -13.42(-1.34%)
Feb 22, 2016 996.63 998.52 987.77 998.46 0 +14.21(+1.44%)
Feb 19, 2016 982.90 983.76 974.31 984.24 0 -5.67(-0.57%)
Feb 18, 2016 997.98 995.06 980.18 989.91 0 -0.39(-0.04%)
Feb 17, 2016 985.61 993.69 981.45 990.30 0 +12.72(+1.30%)
Feb 16, 2016 975.00 976.64 964.12 977.59 0 +21.05(+2.20%)
Feb 12, 2016 956.54 956.54 956.54 956.54 0 +10.25(+1.08%)
Feb 11, 2016 946.77 954.05 935.90 946.29 0 -18.04(-1.87%)
Feb 10, 2016 974.22 981.24 959.21 964.32 0 -10.63(-1.09%)
Feb 09, 2016 969.46 980.51 962.30 974.95 0 -16.42(-1.66%)
Feb 08, 2016 996.58 999.22 980.99 991.37 0 -14.80(-1.47%)
Feb 05, 2016 1016 1017 999.97 1006 0 -8.58(-0.85%)
Feb 04, 2016 1012 1022 1007 1015 0 -0.14(-0.01%)
Feb 03, 2016 1016 1024 995.39 1015 0 -4.16(-0.41%)
Feb 02, 2016 1029 1029 1013 1019 0 -20.60(-1.98%)
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.