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 (%)
Aug 31, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 27, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 26, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 25, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 24, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 23, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 20, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 18, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 17, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 16, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 13, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 12, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 11, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 10, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 09, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 06, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 05, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Aug 04, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 30, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 29, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 28, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 23, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 21, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 20, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 19, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 16, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 15, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 14, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 13, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 12, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 08, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 07, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 05, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jul 02, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 30, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 28, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 25, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 23, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 22, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 16, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 14, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 11, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 10, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 09, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 07, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 04, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 02, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Jun 01, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 31, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 28, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 26, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 25, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 21, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 19, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 18, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 17, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 14, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 13, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 11, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 10, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 07, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 05, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 04, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
May 03, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 30, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 29, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 28, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 27, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 26, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 23, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 21, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 20, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 19, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 14, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 13, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 12, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 08, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 07, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 06, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 05, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Apr 01, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 31, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 30, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 29, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 26, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 25, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 24, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 23, 2021 1606 1606 1606 1606 0 +0.75(+0.05%)
Mar 22, 2021 1606 1606 1606 1606 0 +0.00(+0.00%)
Mar 20, 2021 1606 1606 1606 1606 0 +8.57(+0.54%)
Mar 19, 2021 1597 1597 1597 1597 0 -37.23(-2.28%)
Mar 18, 2021 1634 1634 1634 1634 0 +1.58(+0.10%)
Mar 17, 2021 1633 1633 1633 1633 0 -16.15(-0.98%)
Mar 16, 2021 1649 1649 1649 1649 0 +13.00(+0.79%)
Mar 15, 2021 1636 1636 1636 1636 0 +0.00(+0.00%)
Mar 13, 2021 1636 1636 1636 1636 0 -2.78(-0.17%)
Mar 12, 2021 1639 1639 1639 1639 0 +24.71(+1.53%)
Mar 11, 2021 1614 1614 1614 1614 0 +1.52(+0.09%)
Mar 10, 2021 1612 1612 1612 1612 0 +32.25(+2.04%)
Mar 09, 2021 1580 1580 1580 1580 0 -17.22(-1.08%)
Mar 05, 2021 1597 1597 1597 1597 0 -38.11(-2.33%)
Mar 04, 2021 1635 1635 1635 1635 0 -31.73(-1.90%)
Mar 03, 2021 1667 1667 1667 1667 0 -15.75(-0.94%)
Mar 02, 2021 1683 1683 1683 1683 0 +32.25(+1.95%)
Mar 01, 2021 1651 1651 1651 1651 0 +0.00(+0.00%)
Feb 27, 2021 1651 1651 1651 1651 0 +0.34(+0.02%)
Feb 26, 2021 1650 1650 1650 1650 0 -45.26(-2.67%)
Feb 25, 2021 1696 1696 1696 1696 0 +14.17(+0.84%)
Feb 24, 2021 1681 1681 1681 1681 0 -5.46(-0.32%)
Feb 23, 2021 1687 1687 1687 1687 0 -27.14(-1.58%)
Feb 22, 2021 1714 1714 1714 1714 0 +0.00(+0.00%)
Feb 20, 2021 1714 1714 1714 1714 0 +18.44(+1.09%)
Feb 19, 2021 1696 1696 1696 1696 0 -8.66(-0.51%)
Feb 18, 2021 1704 1704 1704 1704 0 -7.52(-0.44%)
Feb 17, 2021 1712 1712 1712 1712 0 -0.71(-0.04%)
Feb 16, 2021 1713 1713 1713 1713 0 +0.00(+0.00%)
Feb 13, 2021 1713 1713 1713 1713 0 +7.12(+0.42%)
Feb 12, 2021 1705 1705 1705 1705 0 -0.37(-0.02%)
Feb 11, 2021 1706 1706 1706 1706 0 +2.67(+0.16%)
Feb 10, 2021 1703 1703 1703 1703 0 +3.23(+0.19%)
Feb 09, 2021 1700 1700 1700 1700 0 +16.51(+0.98%)
Feb 08, 2021 1683 1683 1683 1683 0 +0.00(+0.00%)
Feb 06, 2021 1683 1683 1683 1683 0 +16.09(+0.97%)
Feb 05, 2021 1667 1667 1667 1667 0 +15.29(+0.93%)
Feb 04, 2021 1652 1652 1652 1652 0 +0.77(+0.05%)
Feb 03, 2021 1651 1651 1651 1651 0 +28.73(+1.77%)
Feb 02, 2021 1622 1622 1622 1622 0 +25.17(+1.58%)
Feb 01, 2021 1597 1597 1597 1597 0 +0.00(+0.00%)
Jan 30, 2021 1597 1597 1597 1597 0 -19.69(-1.22%)
Jan 29, 2021 1617 1617 1617 1617 0 +19.60(+1.23%)
Jan 28, 2021 1597 1597 1597 1597 0 -38.46(-2.35%)
Jan 27, 2021 1636 1636 1636 1636 0 -16.89(-1.02%)
Jan 26, 2021 1653 1653 1653 1653 0 -2.81(-0.17%)
Jan 25, 2021 1656 1656 1656 1656 0 +0.00(+0.00%)
Jan 23, 2021 1656 1656 1656 1656 0 -1.52(-0.09%)
Jan 22, 2021 1657 1657 1657 1657 0 -1.56(-0.09%)
Jan 21, 2021 1659 1659 1659 1659 0 +10.24(+0.62%)
Jan 20, 2021 1648 1648 1648 1648 0 +16.93(+1.04%)
Jan 19, 2021 1631 1631 1631 1631 0 +0.00(+0.00%)
Jan 18, 2021 1631 1631 1631 1631 0 +0.00(+0.00%)
Jan 16, 2021 1631 1631 1631 1631 0 -17.73(-1.08%)
Jan 15, 2021 1649 1649 1649 1649 0 +178.88(+12.17%)
Jan 14, 2021 1470 1477 1463 1470 0 +2.18(+0.15%)
Jan 13, 2021 1466 1475 1459 1468 0 +24.16(+1.67%)
Dec 23, 2020 1441 1450 1438 1444 0 +5.22(+0.36%)
Dec 22, 2020 1444 1448 1433 1439 0 -5.45(-0.38%)
Dec 21, 2020 1441 1451 1433 1444 0 -4.32(-0.30%)
Dec 19, 2020 1451 1458 1439 1449 0 +0.22(+0.02%)
Dec 18, 2020 1451 1458 1439 1448 0 -1.55(-0.11%)
Dec 17, 2020 1450 1457 1442 1450 0 +1.97(+0.14%)
Dec 16, 2020 1448 1455 1441 1448 0 +2.78(+0.19%)
Dec 15, 2020 1444 1451 1437 1445 0 +4.79(+0.33%)
Dec 14, 2020 1453 1459 1436 1440 0 -12.74(-0.88%)
Dec 12, 2020 1451 1458 1444 1453 0 -0.47(-0.03%)
Dec 11, 2020 1451 1459 1445 1454 0 -0.68(-0.05%)
Dec 10, 2020 1455 1460 1446 1454 0 -9.62(-0.66%)
Dec 09, 2020 1467 1473 1457 1464 0 -0.05(-0.00%)
Dec 08, 2020 1459 1470 1456 1464 0 +3.51(+0.24%)
Dec 07, 2020 1464 1468 1452 1460 0 -3.06(-0.21%)
Dec 05, 2020 1459 1469 1455 1463 0 +0.51(+0.03%)
Dec 04, 2020 1459 1469 1454 1463 0 +7.68(+0.53%)
Dec 03, 2020 1449 1461 1445 1455 0 +7.77(+0.54%)
Dec 02, 2020 1439 1452 1436 1447 0 +5.68(+0.39%)
Dec 01, 2020 1438 1448 1432 1442 0 +11.75(+0.82%)
Nov 30, 2020 1436 1441 1424 1430 0 -6.18(-0.43%)
Nov 28, 2020 1434 1441 1429 1436 0 +0.46(+0.03%)
Nov 27, 2020 1433 1441 1429 1436 0 +4.91(+0.34%)
Nov 26, 2020 1430 1436 1424 1431 0 +0.22(+0.02%)
Nov 25, 2020 1430 1435 1424 1431 0 +1.85(+0.13%)
Nov 24, 2020 1423 1436 1419 1429 0 +13.28(+0.94%)
Nov 23, 2020 1409 1420 1405 1415 0 +10.62(+0.76%)
Nov 21, 2020 1409 1412 1400 1405 0 +0.01(+0.00%)
Nov 20, 2020 1409 1412 1400 1405 0 -5.09(-0.36%)
Nov 19, 2020 1408 1416 1400 1410 0 +2.74(+0.19%)
Nov 18, 2020 1410 1421 1404 1407 0 -0.45(-0.03%)
Nov 17, 2020 1400 1413 1395 1408 0 +3.88(+0.28%)
Nov 16, 2020 1397 1409 1393 1404 0 +14.53(+1.05%)
Nov 14, 2020 1383 1394 1379 1389 0 +0.35(+0.03%)
Nov 13, 2020 1383 1394 1379 1389 0 +7.57(+0.55%)
Nov 12, 2020 1383 1390 1375 1381 0 -5.74(-0.41%)
Nov 11, 2020 1390 1395 1380 1387 0 +1.68(+0.12%)
Nov 10, 2020 1377 1390 1370 1385 0 +9.81(+0.71%)
Nov 09, 2020 1381 1395 1366 1376 0 +19.31(+1.42%)
Nov 07, 2020 1354 1361 1348 1356 0 +0.12(+0.01%)
Nov 06, 2020 1354 1361 1348 1356 0 +5.41(+0.40%)
Nov 05, 2020 1341 1356 1338 1351 0 +18.13(+1.36%)
Nov 04, 2020 1324 1341 1318 1333 0 +13.28(+1.01%)
Nov 03, 2020 1315 1326 1311 1319 0 +10.55(+0.81%)
Nov 02, 2020 1305 1315 1300 1309 0 +11.93(+0.92%)
Oct 31, 2020 1298 1303 1286 1297 0 -0.56(-0.04%)
Oct 30, 2020 1298 1304 1286 1297 0 -3.99(-0.31%)
Oct 29, 2020 1296 1307 1289 1301 0 +3.96(+0.31%)
Oct 28, 2020 1308 1313 1291 1297 0 -20.73(-1.57%)
Oct 27, 2020 1321 1328 1314 1318 0 -1.11(-0.08%)
Oct 26, 2020 1327 1330 1311 1319 0 -11.15(-0.84%)
Oct 24, 2020 1332 1336 1324 1330 0 +0.22(+0.02%)
Oct 23, 2020 1332 1336 1324 1330 0 +2.00(+0.15%)
Oct 22, 2020 1328 1333 1319 1328 0 +0.33(+0.02%)
Oct 21, 2020 1328 1335 1323 1328 0 -1.80(-0.14%)
Oct 20, 2020 1325 1335 1321 1330 0 +7.17(+0.54%)
Oct 19, 2020 1332 1336 1319 1323 0 -7.33(-0.55%)
Oct 17, 2020 1334 1339 1326 1330 0 -0.12(-0.01%)
Oct 16, 2020 1334 1339 1326 1330 0 -3.01(-0.23%)
Oct 15, 2020 1329 1337 1324 1333 0 -2.73(-0.20%)
Oct 14, 2020 1339 1345 1332 1336 0 -4.70(-0.35%)
Oct 13, 2020 1343 1346 1336 1340 0 -3.21(-0.24%)
Oct 12, 2020 1345 1351 1337 1344 0 +1.48(+0.11%)
Oct 10, 2020 1345 1351 1336 1342 0 +0.41(+0.03%)
Oct 09, 2020 1344 1351 1336 1342 0 +0.85(+0.06%)
Oct 08, 2020 1337 1345 1333 1341 0 +7.88(+0.59%)
Oct 07, 2020 1331 1339 1327 1333 0 +7.00(+0.53%)
Oct 06, 2020 1332 1339 1321 1326 0 -2.83(-0.21%)
Oct 05, 2020 1326 1335 1319 1329 0 +6.77(+0.51%)
Oct 03, 2020 1308 1326 1305 1322 0 -0.36(-0.03%)
Oct 02, 2020 1308 1326 1306 1322 0 +3.19(+0.24%)
Oct 01, 2020 1315 1324 1309 1319 0 +8.77(+0.67%)
Sep 30, 2020 1312 1320 1304 1310 0 +3.37(+0.26%)
Sep 29, 2020 1311 1315 1301 1307 0 -2.82(-0.22%)
Sep 28, 2020 1304 1317 1301 1310 0 +12.97(+1.00%)
Sep 26, 2020 1287 1300 1282 1297 0 +0.59(+0.05%)
Sep 25, 2020 1287 1299 1282 1296 0 +7.60(+0.59%)
Sep 24, 2020 1291 1299 1279 1289 0 -6.74(-0.52%)
Sep 23, 2020 1314 1318 1293 1295 0 -17.45(-1.33%)
Sep 22, 2020 1312 1319 1305 1313 0 +0.05(+0.00%)
Sep 21, 2020 1316 1319 1304 1313 0 -11.99(-0.90%)
Sep 19, 2020 1332 1334 1321 1325 0 -0.25(-0.02%)
Sep 18, 2020 1332 1335 1321 1325 0 -7.93(-0.59%)
Sep 17, 2020 1331 1338 1326 1333 0 -3.97(-0.30%)
Sep 16, 2020 1338 1345 1333 1337 0 +0.75(+0.06%)
Sep 15, 2020 1340 1346 1332 1336 0 -1.57(-0.12%)
Sep 14, 2020 1337 1345 1331 1338 0 -0.53(-0.04%)
Sep 12, 2020 1336 1344 1330 1338 0 -0.42(-0.03%)
Sep 11, 2020 1337 1345 1331 1339 0 +4.59(+0.34%)
Sep 10, 2020 1337 1346 1328 1334 0 +0.22(+0.02%)
Sep 09, 2020 1331 1342 1325 1334 0 +9.37(+0.71%)
Sep 08, 2020 1327 1334 1316 1325 0 -9.37(-0.70%)
Sep 05, 2020 1344 1350 1319 1334 0 -0.30(-0.02%)
Sep 04, 2020 1344 1350 1319 1334 0 -7.54(-0.56%)
Sep 03, 2020 1360 1365 1336 1342 0 -19.43(-1.43%)
Sep 02, 2020 1356 1366 1350 1361 0 +7.70(+0.57%)
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.