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 (%)
Apr 30, 2014 1354 1399 1389 1396 0 +5.00(+0.36%)
Apr 29, 2014 1352 1394 1385 1391 0 +1.73(+0.12%)
Apr 28, 2014 1354 1396 1384 1390 0 -2.58(-0.19%)
Apr 25, 2014 1391 1396 1386 1392 0 +0.97(+0.07%)
Apr 24, 2014 1353 1395 1384 1391 0 +2.26(+0.16%)
Apr 23, 2014 1348 1392 1383 1389 0 +3.95(+0.29%)
Apr 22, 2014 1343 1387 1378 1385 0 +4.74(+0.34%)
Apr 21, 2014 1340 1383 1374 1380 0 +1.87(+0.14%)
Apr 17, 2014 1378 1378 1378 0 +0.91(+0.07%)
Apr 16, 2014 1338 1380 1371 1377 0 +5.29(+0.39%)
Apr 15, 2014 1333 1376 1365 1372 0 +2.11(+0.15%)
Apr 14, 2014 1336 1376 1365 1370 0 -1.85(-0.13%)
Apr 11, 2014 1372 1377 1367 1372 0 -3.49(-0.25%)
Apr 10, 2014 1345 1386 1373 1375 0 -6.30(-0.46%)
Apr 09, 2014 1343 1385 1375 1382 0 +1.36(+0.10%)
Apr 08, 2014 1342 1385 1375 1380 0 +0.45(+0.03%)
Apr 07, 2014 1345 1386 1375 1380 0 -4.69(-0.34%)
Apr 04, 2014 1389 1393 1380 1385 0 +1.69(+0.12%)
Apr 03, 2014 1345 1387 1378 1383 0 +0.64(+0.05%)
Apr 02, 2014 1347 1388 1378 1382 0 -3.65(-0.26%)
Apr 01, 2014 1348 1390 1381 1386 0 -0.02(-0.00%)
Mar 31, 2014 1342 1390 1375 1386 0 +7.98(+0.58%)
Mar 28, 2014 1377 1383 1371 1378 0 +3.19(+0.23%)
Mar 27, 2014 1336 1379 1369 1375 0 +1.20(+0.09%)
Mar 26, 2014 1338 1381 1370 1373 0 +0.03(+0.00%)
Mar 25, 2014 1336 1378 1369 1373 0 +1.05(+0.08%)
Mar 24, 2014 1334 1378 1366 1372 0 -0.60(-0.04%)
Mar 21, 2014 1373 1378 1365 1373 0 +4.12(+0.30%)
Mar 20, 2014 1369 1374 1362 1369 0 -3.39(-0.25%)
Mar 19, 2014 1378 1382 1368 1372 0 -7.60(-0.55%)
Mar 18, 2014 1341 1384 1375 1380 0 +2.49(+0.18%)
Mar 17, 2014 1340 1383 1373 1377 0 -0.46(-0.03%)
Mar 14, 2014 1378 1383 1371 1378 0 +1.06(+0.08%)
Mar 13, 2014 1342 1385 1372 1377 0 -2.96(-0.21%)
Mar 12, 2014 1337 1383 1372 1380 0 -1.84(-0.13%)
Mar 11, 2014 1346 1389 1377 1382 0 -3.31(-0.24%)
Mar 10, 2014 1343 1389 1378 1385 0 +1.28(+0.09%)
Mar 07, 2014 1392 1395 1378 1384 0 -7.95(-0.57%)
Mar 06, 2014 1355 1398 1387 1392 0 -2.69(-0.19%)
Mar 05, 2014 1356 1398 1389 1394 0 +0.49(+0.04%)
Mar 04, 2014 1356 1399 1389 1394 0 +3.62(+0.26%)
Mar 03, 2014 1351 1394 1382 1390 0 -3.48(-0.25%)
Feb 28, 2014 1392 1398 1385 1394 0 +4.07(+0.29%)
Feb 27, 2014 1349 1393 1382 1390 0 +3.26(+0.24%)
Feb 26, 2014 1348 1392 1380 1386 0 +2.00(+0.14%)
Feb 25, 2014 1344 1390 1377 1384 0 -4.34(-0.31%)
Feb 24, 2014 1353 1395 1384 1389 0 -2.15(-0.15%)
Feb 21, 2014 1391 1398 1385 1391 0 +3.98(+0.29%)
Feb 20, 2014 1344 1390 1378 1387 0 +3.41(+0.25%)
Feb 19, 2014 1346 1392 1378 1383 0 -0.88(-0.06%)
Feb 18, 2014 1381 1388 1377 1384 0 +3.40(+0.25%)
Feb 14, 2014 1381 1381 1381 0 +2.18(+0.16%)
Feb 13, 2014 1335 1383 1368 1379 0 +4.38(+0.32%)
Feb 12, 2014 1374 1380 1370 1374 0 -2.59(-0.19%)
Feb 11, 2014 1335 1382 1365 1377 0 -2.14(-0.16%)
Feb 10, 2014 1337 1382 1371 1379 0 +2.55(+0.19%)
Feb 07, 2014 1370 1380 1365 1376 0 +10.33(+0.76%)
Feb 06, 2014 1326 1370 1358 1366 0 +5.97(+0.44%)
Feb 05, 2014 1323 1365 1354 1360 0 -1.61(-0.12%)
Feb 04, 2014 1326 1369 1356 1362 0 +1.08(+0.08%)
Feb 03, 2014 1333 1375 1356 1361 0 -10.28(-0.75%)
Jan 31, 2014 1367 1377 1360 1371 0 +0.78(+0.06%)
Jan 30, 2014 1331 1375 1363 1370 0 +5.91(+0.43%)
Jan 29, 2014 1367 1373 1359 1364 0 -5.77(-0.42%)
Jan 28, 2014 1330 1373 1362 1370 0 +5.54(+0.41%)
Jan 27, 2014 1336 1378 1358 1365 0 -8.97(-0.65%)
Jan 24, 2014 1384 1388 1368 1374 0 -11.26(-0.81%)
Jan 23, 2014 1346 1390 1378 1385 0 +1.10(+0.08%)
Jan 22, 2014 1346 1388 1378 1384 0 -1.45(-0.10%)
Jan 21, 2014 1344 1392 1379 1385 0 +6.78(+0.49%)
Jan 17, 2014 1378 1378 1378 0 +3.05(+0.22%)
Jan 16, 2014 1336 1379 1369 1375 0 +2.53(+0.18%)
Jan 15, 2014 1333 1376 1366 1373 0 +3.86(+0.28%)
Jan 14, 2014 1332 1374 1364 1369 0 -0.82(-0.06%)
Jan 13, 2014 1336 1378 1366 1370 0 -7.41(-0.54%)
Jan 10, 2014 1371 1381 1365 1377 0 +10.57(+0.77%)
Jan 09, 2014 1330 1372 1360 1367 0 +1.95(+0.14%)
Jan 08, 2014 1326 1369 1357 1365 0 +1.26(+0.09%)
Jan 07, 2014 1328 1370 1357 1363 0 +4.29(+0.32%)
Jan 06, 2014 1319 1364 1351 1359 0 +2.72(+0.20%)
Jan 03, 2014 1354 1360 1344 1356 0 +5.21(+0.39%)
Jan 02, 2014 1316 1358 1343 1351 0 -3.43(-0.25%)
Dec 31, 2013 1355 1355 1355 0 -0.24(-0.02%)
Dec 30, 2013 1320 1362 1348 1355 0 -4.53(-0.33%)
Dec 27, 2013 1361 1366 1352 1359 0 -0.73(-0.05%)
Dec 26, 2013 1324 1368 1354 1360 0 -5.36(-0.39%)
Dec 24, 2013 1365 1365 1365 0 +4.11(+0.30%)
Dec 23, 2013 1314 1366 1347 1361 0 +13.52(+1.00%)
Dec 20, 2013 1338 1352 1333 1348 0 +11.89(+0.89%)
Dec 19, 2013 1297 1342 1327 1336 0 +1.84(+0.14%)
Dec 18, 2013 1289 1338 1320 1334 0 +9.44(+0.71%)
Dec 17, 2013 1281 1329 1312 1325 0 +6.21(+0.47%)
Dec 16, 2013 1282 1325 1312 1318 0 -0.33(-0.03%)
Dec 13, 2013 1319 1323 1309 1319 0 +2.23(+0.17%)
Dec 12, 2013 1282 1322 1311 1317 0 -4.18(-0.32%)
Dec 11, 2013 1289 1329 1316 1321 0 -7.82(-0.59%)
Dec 10, 2013 1291 1333 1323 1329 0 -3.76(-0.28%)
Dec 09, 2013 1297 1338 1327 1332 0 -3.75(-0.28%)
Dec 06, 2013 1337 1342 1328 1336 0 +7.11(+0.54%)
Dec 05, 2013 1296 1336 1326 1329 0 -5.14(-0.39%)
Dec 04, 2013 1299 1339 1328 1334 0 -3.85(-0.29%)
Dec 03, 2013 1301 1344 1330 1338 0 -1.41(-0.11%)
Dec 02, 2013 1307 1347 1337 1339 0 -7.42(-0.55%)
Nov 29, 2013 1345 1349 1339 1347 0 +2.70(+0.20%)
Nov 28, 2013 1341 1347 1335 1344 0 +2.98(+0.22%)
Nov 27, 2013 1302 1344 1334 1341 0 +2.99(+0.22%)
Nov 26, 2013 1301 1342 1333 1338 0 +0.33(+0.02%)
Nov 25, 2013 1304 1344 1334 1338 0 -4.97(-0.37%)
Nov 22, 2013 1338 1347 1333 1343 0 +4.29(+0.32%)
Nov 21, 2013 1299 1343 1331 1338 0 +2.10(+0.16%)
Nov 20, 2013 1304 1345 1333 1336 0 -3.96(-0.30%)
Nov 19, 2013 1306 1346 1336 1340 0 -3.27(-0.24%)
Nov 18, 2013 1307 1349 1339 1344 0 -1.54(-0.11%)
Nov 15, 2013 1343 1350 1336 1345 0 +5.97(+0.45%)
Nov 14, 2013 1299 1343 1331 1339 0 +0.02(+0.00%)
Nov 12, 2013 1305 1345 1334 1339 0 -3.91(-0.29%)
Nov 11, 2013 1305 1348 1337 1343 0 -1.55(-0.12%)
Nov 08, 2013 1345 1351 1333 1345 0 -0.85(-0.06%)
Nov 07, 2013 1317 1356 1343 1345 0 -7.86(-0.58%)
Nov 06, 2013 1320 1360 1349 1353 0 -2.20(-0.16%)
Nov 05, 2013 1318 1361 1348 1355 0 -0.05(-0.00%)
Nov 04, 2013 1318 1362 1348 1356 0 +1.76(+0.13%)
Nov 01, 2013 1359 1363 1346 1354 0 -1.25(-0.09%)
Oct 31, 2013 1320 1361 1350 1355 0 -1.72(-0.13%)
Oct 30, 2013 1324 1365 1352 1357 0 -2.61(-0.19%)
Oct 29, 2013 1323 1364 1354 1359 0 +1.86(+0.14%)
Oct 28, 2013 1320 1362 1352 1357 0 -1.58(-0.12%)
Oct 25, 2013 1356 1360 1349 1359 0 +7.02(+0.52%)
Oct 24, 2013 1317 1358 1347 1352 0 +0.02(+0.00%)
Oct 23, 2013 1312 1356 1344 1352 0 +3.81(+0.28%)
Oct 22, 2013 1309 1353 1341 1348 0 +6.26(+0.47%)
Oct 21, 2013 1308 1348 1338 1342 0 -3.69(-0.27%)
Oct 18, 2013 1343 1352 1335 1346 0 +8.45(+0.63%)
Oct 17, 2013 1286 1339 1318 1337 0 +16.43(+1.24%)
Oct 16, 2013 1279 1324 1310 1321 0 +7.62(+0.58%)
Oct 15, 2013 1283 1321 1310 1313 0 -6.00(-0.45%)
Oct 14, 2013 1282 1324 1313 1319 0 -4.70(-0.36%)
Oct 11, 2013 1318 1328 1312 1324 0 +6.52(+0.49%)
Oct 10, 2013 1279 1322 1309 1317 0 +6.98(+0.53%)
Oct 09, 2013 1276 1316 1305 1310 0 -1.53(-0.12%)
Oct 08, 2013 1282 1321 1308 1312 0 -6.31(-0.48%)
Oct 07, 2013 1288 1327 1315 1318 0 -11.71(-0.88%)
Oct 04, 2013 1329 1332 1322 1330 0 +3.94(+0.30%)
Oct 03, 2013 1297 1335 1322 1326 0 -7.33(-0.55%)
Oct 02, 2013 1295 1339 1324 1333 0 -4.46(-0.33%)
Oct 01, 2013 1300 1342 1330 1338 0 -2.99(-0.22%)
Sep 27, 2013 1336 1344 1328 1341 0 +4.02(+0.30%)
Sep 26, 2013 1301 1342 1330 1337 0 -1.33(-0.10%)
Sep 25, 2013 1302 1342 1332 1338 0 +2.25(+0.17%)
Sep 24, 2013 1296 1340 1326 1336 0 +5.07(+0.38%)
Sep 23, 2013 1294 1338 1325 1331 0 -2.60(-0.20%)
Sep 20, 2013 1337 1342 1324 1333 0 -2.64(-0.20%)
Sep 19, 2013 1305 1345 1331 1336 0 -3.24(-0.24%)
Sep 18, 2013 1283 1342 1312 1339 0 +20.10(+1.52%)
Sep 17, 2013 1277 1323 1308 1319 0 +7.70(+0.59%)
Sep 16, 2013 1281 1319 1306 1311 0 +2.21(+0.17%)
Sep 13, 2013 1305 1314 1299 1309 0 +6.26(+0.48%)
Sep 12, 2013 1271 1312 1299 1303 0 -5.85(-0.45%)
Sep 11, 2013 1272 1315 1303 1309 0 -4.44(-0.34%)
Sep 10, 2013 1278 1318 1306 1313 0 +3.11(+0.24%)
Sep 09, 2013 1274 1315 1304 1310 0 +0.51(+0.04%)
Sep 06, 2013 1311 1317 1300 1310 0 +4.71(+0.36%)
Sep 05, 2013 1275 1313 1300 1305 0 -6.52(-0.50%)
Sep 04, 2013 1272 1315 1301 1311 0 +5.81(+0.45%)
Sep 03, 2013 1276 1315 1300 1306 0 -1.49(-0.11%)
Aug 30, 2013 1307 1307 1307 0 -0.23(-0.02%)
Aug 29, 2013 1268 1312 1297 1307 0 +2.78(+0.21%)
Aug 28, 2013 1269 1310 1299 1305 0 +0.78(+0.06%)
Aug 27, 2013 1269 1311 1296 1304 0 -5.91(-0.45%)
Aug 26, 2013 1281 1320 1307 1310 0 -8.02(-0.61%)
Aug 23, 2013 1313 1321 1305 1318 0 +7.77(+0.59%)
Aug 22, 2013 1265 1314 1296 1310 0 +11.49(+0.88%)
Aug 21, 2013 1266 1307 1293 1298 0 -4.53(-0.35%)
Aug 20, 2013 1256 1307 1286 1303 0 +12.29(+0.95%)
Aug 19, 2013 1264 1304 1284 1291 0 -12.43(-0.95%)
Aug 16, 2013 1305 1311 1295 1303 0 -1.25(-0.10%)
Aug 15, 2013 1274 1312 1297 1304 0 -11.49(-0.87%)
Aug 14, 2013 1283 1324 1311 1316 0 -4.01(-0.30%)
Aug 13, 2013 1289 1327 1314 1320 0 -7.44(-0.56%)
Aug 12, 2013 1292 1335 1321 1327 0 -5.25(-0.39%)
Aug 09, 2013 1330 1338 1323 1333 0 +3.29(+0.25%)
Aug 08, 2013 1294 1336 1321 1329 0 +2.80(+0.21%)
Aug 07, 2013 1290 1333 1317 1326 0 -2.94(-0.22%)
Aug 06, 2013 1297 1337 1323 1329 0 -5.65(-0.42%)
Aug 05, 2013 1307 1346 1332 1335 0 -13.17(-0.98%)
Aug 02, 2013 1345 1354 1338 1348 0 +5.90(+0.44%)
Aug 01, 2013 1315 1355 1337 1342 0 -4.80(-0.36%)
Jul 31, 2013 1309 1352 1335 1347 0 +1.04(+0.08%)
Jul 30, 2013 1312 1352 1339 1346 0 +1.33(+0.10%)
Jul 29, 2013 1311 1353 1339 1345 0 -6.16(-0.46%)
Jul 26, 2013 1345 1354 1338 1351 0 +2.23(+0.17%)
Jul 25, 2013 1345 1351 1337 1349 0 -1.65(-0.12%)
Jul 24, 2013 1357 1357 1342 1350 0 -8.20(-0.60%)
Jul 23, 2013 1352 1361 1345 1359 0 +7.46(+0.55%)
Jul 22, 2013 1356 1358 1343 1351 0 -6.05(-0.45%)
Jul 19, 2013 1361 1365 1349 1357 0 -5.85(-0.43%)
Jul 18, 2013 1362 1370 1354 1363 0 +3.20(+0.24%)
Jul 17, 2013 1351 1362 1348 1360 0 +8.81(+0.65%)
Jul 16, 2013 1355 1357 1342 1351 0 -5.84(-0.43%)
Jul 15, 2013 1358 1363 1349 1357 0 -0.28(-0.02%)
Jul 12, 2013 1362 1367 1348 1357 0 -4.04(-0.30%)
Jul 11, 2013 1351 1363 1343 1361 0 +19.11(+1.42%)
Jul 10, 2013 1341 1347 1330 1342 0 -1.31(-0.10%)
Jul 09, 2013 1340 1346 1330 1343 0 +5.34(+0.40%)
Jul 08, 2013 1342 1349 1328 1338 0 -0.66(-0.05%)
Jul 05, 2013 1349 1353 1326 1339 0 -11.78(-0.87%)
Jul 04, 2013 1352 1359 1339 1350 0 -0.02(-0.00%)
Jul 03, 2013 1352 1357 1339 1350 0 -11.22(-0.82%)
Jul 02, 2013 1370 1377 1354 1362 0 -10.83(-0.79%)
Jul 01, 2013 1372 1384 1363 1372 0 +4.97(+0.36%)
Jun 28, 2013 1367 1376 1353 1368 0 +18.24(+1.35%)
Jun 26, 2013 1330 1353 1325 1349 0 +27.28(+2.06%)
Jun 25, 2013 1315 1326 1298 1322 0 +13.35(+1.02%)
Jun 24, 2013 1318 1322 1291 1309 0 -22.72(-1.71%)
Jun 21, 2013 1336 1344 1320 1331 0 -1.66(-0.12%)
Jun 20, 2013 1349 1351 1323 1333 0 -28.02(-2.06%)
Jun 19, 2013 1373 1376 1355 1361 0 -14.10(-1.03%)
Jun 18, 2013 1374 1380 1361 1375 0 -0.90(-0.07%)
Jun 17, 2013 1384 1389 1368 1376 0 -0.07(-0.01%)
Jun 14, 2013 1372 1386 1364 1376 0 +7.14(+0.52%)
Jun 13, 2013 1353 1373 1341 1369 0 +14.22(+1.05%)
Jun 12, 2013 1370 1378 1346 1355 0 -20.70(-1.50%)
Jun 11, 2013 1378 1386 1363 1375 0 -13.72(-0.99%)
Jun 10, 2013 1401 1404 1381 1389 0 -11.22(-0.80%)
Jun 07, 2013 1405 1412 1392 1400 0 +0.38(+0.03%)
Jun 06, 2013 1387 1404 1380 1400 0 +15.08(+1.09%)
Jun 05, 2013 1387 1395 1375 1385 0 -2.34(-0.17%)
Jun 04, 2013 1383 1398 1367 1387 0 +3.01(+0.22%)
Jun 03, 2013 1406 1408 1373 1384 0 -19.74(-1.41%)
May 31, 2013 1426 1432 1398 1404 0 -22.11(-1.55%)
May 30, 2013 1425 1436 1416 1426 0 +0.36(+0.03%)
May 29, 2013 1441 1446 1411 1426 0 -21.58(-1.49%)
May 28, 2013 1467 1470 1443 1447 0 -13.29(-0.91%)
May 27, 2013 1464 1468 1453 1461 0 -0.10(-0.01%)
May 24, 2013 1464 1468 1453 1461 0 -3.76(-0.26%)
May 23, 2013 1462 1469 1452 1464 0 -2.21(-0.15%)
May 22, 2013 1477 1484 1463 1467 0 -10.16(-0.69%)
May 21, 2013 1479 1482 1470 1477 0 -0.72(-0.05%)
May 20, 2013 1473 1482 1468 1478 0 +4.53(+0.31%)
May 17, 2013 1475 1480 1467 1473 0 +1.12(+0.08%)
May 16, 2013 1472 1478 1465 1472 0 +0.84(+0.06%)
May 15, 2013 1474 1478 1463 1471 0 +1.61(+0.11%)
May 13, 2013 1468 1479 1464 1469 0 -8.13(-0.55%)
May 10, 2013 1470 1484 1472 1478 0 -0.56(-0.04%)
May 09, 2013 1474 1486 1474 1478 0 -5.49(-0.37%)
May 08, 2013 1470 1487 1474 1484 0 +3.87(+0.26%)
May 07, 2013 1469 1484 1472 1480 0 +3.34(+0.23%)
May 06, 2013 1469 1482 1469 1476 0 +0.16(+0.01%)
May 03, 2013 1482 1484 1472 1476 0 -2.42(-0.16%)
May 02, 2013 1474 1481 1468 1479 0 +7.79(+0.53%)
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.