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 (%)
Jun 30, 2012 1152 1163 1149 1160 0 -0.42(-0.04%)
Jun 29, 2012 1152 1163 1149 1160 0 +28.84(+2.55%)
Jun 28, 2012 1127 1134 1121 1131 0 -2.12(-0.19%)
Jun 27, 2012 1129 1138 1127 1133 0 +3.00(+0.27%)
Jun 26, 2012 1124 1134 1121 1130 0 +8.11(+0.72%)
Jun 25, 2012 1121 1127 1115 1122 0 -15.98(-1.40%)
Jun 22, 2012 1138 1144 1132 1138 0 +3.12(+0.27%)
Jun 21, 2012 1152 1155 1132 1135 0 -19.32(-1.67%)
Jun 20, 2012 1151 1159 1145 1155 0 +1.52(+0.13%)
Jun 19, 2012 1143 1157 1143 1153 0 +13.50(+1.18%)
Jun 18, 2012 1132 1144 1130 1140 0 +2.04(+0.18%)
Jun 15, 2012 1134 1142 1129 1137 0 +5.92(+0.52%)
Jun 14, 2012 1129 1138 1124 1132 0 +1.32(+0.12%)
Jun 13, 2012 1131 1139 1125 1130 0 -3.63(-0.32%)
Jun 12, 2012 1126 1137 1123 1134 0 +13.40(+1.20%)
Jun 11, 2012 1132 1138 1118 1120 0 -9.54(-0.84%)
Jun 08, 2012 1124 1132 1118 1130 0 -0.76(-0.07%)
Jun 07, 2012 1134 1144 1127 1131 0 +3.73(+0.33%)
Jun 06, 2012 1113 1130 1113 1127 0 +20.50(+1.85%)
Jun 05, 2012 1099 1109 1097 1107 0 +5.79(+0.53%)
Jun 04, 2012 1105 1111 1095 1101 0 -3.00(-0.27%)
Jun 02, 2012 1103 1112 1098 1104 0 +0.00(+0.00%)
Jun 01, 2012 1103 1112 1098 1104 0 -14.86(-1.33%)
May 31, 2012 1117 1123 1110 1119 0 +1.56(+0.14%)
May 30, 2012 1118 1122 1112 1117 0 -12.51(-1.11%)
May 29, 2012 1129 1136 1123 1130 0 +10.94(+0.98%)
May 25, 2012 1119 1119 1119 0 -2.19(-0.20%)
May 24, 2012 1122 1129 1113 1121 0 -1.76(-0.16%)
May 23, 2012 1118 1125 1107 1123 0 -3.76(-0.33%)
May 22, 2012 1125 1136 1120 1126 0 -3.65(-0.32%)
May 21, 2012 1120 1134 1117 1130 0 +12.66(+1.13%)
May 18, 2012 1125 1130 1112 1117 0 -7.70(-0.68%)
May 17, 2012 1134 1140 1122 1125 0 -11.36(-1.00%)
May 16, 2012 1140 1149 1133 1136 0 -8.33(-0.73%)
May 15, 2012 1152 1157 1142 1145 0 -8.18(-0.71%)
May 14, 2012 1160 1163 1151 1153 0 -20.18(-1.72%)
May 11, 2012 1170 1181 1168 1173 0 -6.83(-0.58%)
May 10, 2012 1178 1187 1177 1180 0 +2.85(+0.24%)
May 09, 2012 1167 1181 1168 1177 0 -9.73(-0.82%)
May 08, 2012 1188 1192 1177 1187 0 -11.42(-0.95%)
May 07, 2012 1193 1203 1191 1198 0 +3.40(+0.28%)
May 04, 2012 1200 1205 1190 1195 0 -12.12(-1.00%)
May 03, 2012 1212 1217 1203 1207 0 -8.63(-0.71%)
May 02, 2012 1212 1220 1208 1216 0 -3.29(-0.27%)
May 01, 2012 1213 1224 1211 1219 0 +5.01(+0.41%)
Apr 30, 2012 1207 1218 1207 1214 0 -0.45(-0.04%)
Apr 27, 2012 1209 1217 1206 1214 0 +4.75(+0.39%)
Apr 26, 2012 1205 1214 1202 1210 0 +0.66(+0.05%)
Apr 25, 2012 1206 1212 1202 1209 0 +8.65(+0.72%)
Apr 24, 2012 1198 1206 1196 1200 0 +3.41(+0.28%)
Apr 23, 2012 1194 1200 1187 1197 0 -12.78(-1.06%)
Apr 20, 2012 1208 1216 1206 1210 0 +4.95(+0.41%)
Apr 19, 2012 1205 1212 1199 1205 0 -2.27(-0.19%)
Apr 18, 2012 1204 1211 1201 1207 0 -3.31(-0.27%)
Apr 17, 2012 1205 1215 1203 1210 0 +8.83(+0.73%)
Apr 16, 2012 1204 1210 1196 1201 0 +0.29(+0.02%)
Apr 13, 2012 1201 1211 1198 1201 0 -10.39(-0.86%)
Apr 12, 2012 1199 1215 1199 1211 0 +14.39(+1.20%)
Apr 11, 2012 1197 1204 1193 1197 0 +9.52(+0.80%)
Apr 10, 2012 1198 1204 1183 1188 0 -14.01(-1.17%)
Apr 09, 2012 1197 1207 1194 1202 0 -9.10(-0.75%)
Apr 05, 2012 1206 1216 1204 1211 0 +0.45(+0.04%)
Apr 04, 2012 1214 1218 1205 1210 0 -16.61(-1.35%)
Apr 03, 2012 1232 1237 1221 1227 0 -7.59(-0.61%)
Apr 02, 2012 1220 1238 1219 1234 0 +10.18(+0.83%)
Mar 30, 2012 1222 1229 1216 1224 0 +8.96(+0.74%)
Mar 29, 2012 1211 1219 1205 1215 0 -2.98(-0.24%)
Mar 28, 2012 1221 1228 1212 1218 0 -9.97(-0.81%)
Mar 27, 2012 1226 1234 1222 1228 0 +0.34(+0.03%)
Mar 26, 2012 1221 1232 1219 1228 0 +8.66(+0.71%)
Mar 23, 2012 1215 1225 1209 1219 0 +3.55(+0.29%)
Mar 22, 2012 1217 1222 1210 1216 0 -12.00(-0.98%)
Mar 21, 2012 1225 1232 1221 1228 0 +2.64(+0.22%)
Mar 20, 2012 1226 1232 1219 1225 0 -13.32(-1.08%)
Mar 19, 2012 1234 1245 1231 1238 0 -0.49(-0.04%)
Mar 16, 2012 1236 1247 1234 1239 0 -4.36(-0.35%)
Mar 15, 2012 1240 1248 1234 1243 0 +2.75(+0.22%)
Mar 14, 2012 1246 1251 1236 1240 0 -11.57(-0.92%)
Mar 13, 2012 1242 1254 1240 1252 0 +13.53(+1.09%)
Mar 12, 2012 1240 1244 1234 1239 0 -6.24(-0.50%)
Mar 09, 2012 1243 1250 1240 1245 0 +1.62(+0.13%)
Mar 08, 2012 1237 1247 1234 1243 0 +14.86(+1.21%)
Mar 07, 2012 1222 1232 1220 1228 0 +9.37(+0.77%)
Mar 06, 2012 1228 1232 1214 1219 0 -28.01(-2.25%)
Mar 05, 2012 1249 1254 1240 1247 0 -9.09(-0.72%)
Mar 02, 2012 1254 1260 1249 1256 0 -3.10(-0.25%)
Mar 01, 2012 1251 1263 1249 1259 0 +10.47(+0.84%)
Feb 29, 2012 1255 1263 1245 1249 0 -3.61(-0.29%)
Feb 28, 2012 1243 1256 1245 1252 0 +7.18(+0.58%)
Feb 27, 2012 1239 1249 1235 1245 0 -5.56(-0.44%)
Feb 24, 2012 1245 1255 1243 1251 0 +6.47(+0.52%)
Feb 23, 2012 1242 1249 1237 1244 0 +1.37(+0.11%)
Feb 22, 2012 1241 1247 1236 1243 0 -1.24(-0.10%)
Feb 21, 2012 1245 1253 1240 1244 0 +0.77(+0.06%)
Feb 17, 2012 1243 1243 1243 0 +4.32(+0.35%)
Feb 16, 2012 1230 1244 1226 1239 0 +4.39(+0.36%)
Feb 15, 2012 1239 1245 1231 1235 0 +2.40(+0.19%)
Feb 14, 2012 1232 1238 1226 1232 0 -4.24(-0.34%)
Feb 13, 2012 1237 1243 1231 1236 0 +8.83(+0.72%)
Feb 10, 2012 1227 1234 1221 1228 0 -15.51(-1.25%)
Feb 09, 2012 1242 1249 1237 1243 0 +1.57(+0.13%)
Feb 08, 2012 1240 1247 1236 1242 0 +4.06(+0.33%)
Feb 07, 2012 1231 1241 1228 1237 0 +1.86(+0.15%)
Feb 06, 2012 1228 1240 1228 1236 0 -5.63(-0.45%)
Feb 03, 2012 1237 1247 1233 1241 0 +10.00(+0.81%)
Feb 02, 2012 1227 1237 1224 1231 0 +5.00(+0.41%)
Feb 01, 2012 1219 1231 1217 1226 0 +16.48(+1.36%)
Jan 31, 2012 1210 1217 1201 1210 0 +7.76(+0.65%)
Jan 30, 2012 1199 1207 1192 1202 0 -7.60(-0.63%)
Jan 27, 2012 1203 1213 1199 1210 0 +7.34(+0.61%)
Jan 26, 2012 1202 1213 1196 1202 0 +3.07(+0.26%)
Jan 25, 2012 1185 1202 1182 1199 0 +11.56(+0.97%)
Jan 24, 2012 1183 1192 1180 1188 0 -3.31(-0.28%)
Jan 23, 2012 1186 1196 1183 1191 0 +7.02(+0.59%)
Jan 20, 2012 1179 1186 1176 1184 0 +3.43(+0.29%)
Jan 19, 2012 1176 1185 1172 1180 0 +7.36(+0.63%)
Jan 18, 2012 1163 1176 1162 1173 0 +10.88(+0.94%)
Jan 17, 2012 1164 1172 1157 1162 0 +9.07(+0.79%)
Jan 13, 2012 1153 1153 1153 0 -4.55(-0.39%)
Jan 12, 2012 1153 1161 1149 1158 0 +5.50(+0.48%)
Jan 11, 2012 1148 1156 1145 1152 0 -1.29(-0.11%)
Jan 10, 2012 1152 1158 1149 1153 0 +12.25(+1.07%)
Jan 09, 2012 1137 1144 1133 1141 0 +6.79(+0.60%)
Jan 06, 2012 1136 1141 1129 1134 0 -2.68(-0.24%)
Jan 05, 2012 1132 1141 1127 1137 0 -2.36(-0.21%)
Jan 04, 2012 1135 1144 1130 1139 0 +18.50(+1.65%)
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%)
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.