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 (%)
Sep 30, 2010 1253 1258 1241 1250 0 -48.40(-3.73%)
Sep 29, 2010 1246 1304 1291 1298 0 +1.23(+0.09%)
Sep 28, 2010 1239 1301 1285 1297 0 +2.91(+0.22%)
Sep 27, 2010 1244 1300 1288 1294 0 +1.48(+0.11%)
Sep 24, 2010 1237 1298 1284 1293 0 +15.94(+1.25%)
Sep 23, 2010 1223 1285 1269 1277 0 -2.29(-0.18%)
Sep 22, 2010 1229 1288 1272 1279 0 +0.68(+0.05%)
Sep 21, 2010 1229 1286 1271 1278 0 -0.52(-0.04%)
Sep 20, 2010 1220 1284 1267 1279 0 +12.71(+1.00%)
Sep 17, 2010 1216 1274 1259 1266 0 -1.10(-0.09%)
Sep 15, 2010 1214 1272 1259 1267 0 -1.36(-0.11%)
Sep 14, 2010 1214 1274 1260 1269 0 +2.45(+0.19%)
Sep 13, 2010 1209 1270 1255 1266 0 +14.27(+1.14%)
Sep 10, 2010 1198 1255 1245 1252 0 +4.43(+0.36%)
Sep 09, 2010 1199 1253 1242 1247 0 +3.95(+0.32%)
Sep 08, 2010 1189 1249 1233 1243 0 +7.20(+0.58%)
Sep 07, 2010 1188 1244 1231 1236 0 +13.40(+1.10%)
Sep 06, 2010 1171 1230 1216 1223 0 -17.84(-1.44%)
Sep 03, 2010 1189 1247 1232 1241 0 +4.70(+0.38%)
Sep 02, 2010 1179 1240 1225 1236 0 +4.68(+0.38%)
Sep 01, 2010 1172 1236 1219 1231 0 +20.36(+1.68%)
Aug 31, 2010 1151 1218 1203 1211 0 +0.91(+0.08%)
Aug 30, 2010 1163 1219 1206 1210 0 -6.96(-0.57%)
Aug 27, 2010 1166 1220 1202 1217 0 +10.92(+0.91%)
Aug 26, 2010 1162 1219 1201 1206 0 -5.01(-0.41%)
Aug 25, 2010 1155 1216 1199 1211 0 -3.26(-0.27%)
Aug 24, 2010 1162 1221 1207 1214 0 -8.45(-0.69%)
Aug 23, 2010 1177 1233 1218 1223 0 -0.98(-0.08%)
Aug 20, 2010 1167 1227 1214 1224 0 -0.55(-0.04%)
Aug 19, 2010 1178 1236 1219 1224 0 -6.80(-0.55%)
Aug 18, 2010 1174 1236 1222 1231 0 +4.69(+0.38%)
Aug 17, 2010 1172 1232 1219 1226 0 +8.85(+0.73%)
Aug 16, 2010 1159 1222 1206 1218 0 +6.37(+0.53%)
Aug 13, 2010 1160 1217 1206 1211 0 +3.19(+0.26%)
Aug 12, 2010 1148 1213 1197 1208 0 +1.43(+0.12%)
Aug 11, 2010 1161 1217 1201 1207 0 -24.27(-1.97%)
Aug 10, 2010 1173 1235 1216 1231 0 -3.66(-0.30%)
Aug 09, 2010 1180 1238 1227 1235 0 +5.11(+0.42%)
Aug 06, 2010 1178 1233 1218 1229 0 +1.82(+0.15%)
Aug 05, 2010 1172 1232 1219 1228 0 -0.42(-0.03%)
Aug 04, 2010 1175 1233 1221 1228 0 +4.99(+0.41%)
Aug 03, 2010 1171 1228 1215 1223 0 -0.61(-0.05%)
Aug 02, 2010 1163 1227 1212 1224 0 +18.61(+1.54%)
Jul 30, 2010 1156 1209 1192 1205 0 +3.65(+0.30%)
Jul 29, 2010 1152 1207 1192 1201 0 +5.11(+0.43%)
Jul 28, 2010 1145 1202 1190 1196 0 -2.33(-0.19%)
Jul 27, 2010 1152 1206 1192 1199 0 -1.46(-0.12%)
Jul 26, 2010 1143 1202 1190 1200 0 +4.71(+0.39%)
Jul 23, 2010 1137 1198 1184 1195 0 +5.81(+0.49%)
Jul 22, 2010 1132 1195 1179 1190 0 +19.21(+1.64%)
Jul 21, 2010 1121 1182 1166 1170 0 -5.54(-0.47%)
Jul 20, 2010 1107 1178 1155 1176 0 +10.08(+0.86%)
Jul 19, 2010 1113 1171 1156 1166 0 +5.63(+0.49%)
Jul 16, 2010 1108 1171 1152 1160 0 -11.39(-0.97%)
Jul 15, 2010 1121 1175 1159 1172 0 +0.55(+0.05%)
Jul 14, 2010 1122 1178 1164 1171 0 -4.57(-0.39%)
Jul 13, 2010 1121 1181 1166 1176 0 +12.08(+1.04%)
Jul 12, 2010 1109 1169 1157 1163 0 -2.38(-0.20%)
Jul 09, 2010 1113 1168 1155 1166 0 +5.73(+0.49%)
Jul 08, 2010 1106 1164 1148 1160 0 +4.48(+0.39%)
Jul 07, 2010 1086 1157 1136 1156 0 +18.22(+1.60%)
Jul 06, 2010 1088 1150 1131 1137 0 +9.61(+0.85%)
Jul 02, 2010 1076 1135 1120 1128 0 +0.19(+0.02%)
Jul 01, 2010 1076 1134 1112 1128 0 -0.30(-0.03%)
Jun 30, 2010 1078 1141 1123 1128 0 +0.18(+0.02%)
Jun 29, 2010 1089 1143 1122 1128 0 -32.83(-2.83%)
Jun 25, 2010 1109 1164 1146 1161 0 +10.80(+0.94%)
Jun 24, 2010 1105 1159 1144 1150 0 -10.06(-0.87%)
Jun 23, 2010 1102 1165 1149 1160 0 +1.98(+0.17%)
Jun 22, 2010 1113 1171 1154 1158 0 -6.38(-0.55%)
Jun 21, 2010 1120 1180 1160 1164 0 +6.06(+0.52%)
Jun 18, 2010 1108 1163 1151 1158 0 +4.31(+0.37%)
Jun 17, 2010 1101 1160 1145 1154 0 +0.04(+0.00%)
Jun 16, 2010 1096 1159 1141 1154 0 +0.89(+0.08%)
Jun 15, 2010 1092 1156 1137 1153 0 +18.68(+1.65%)
Jun 14, 2010 1087 1147 1129 1134 0 +4.88(+0.43%)
Jun 11, 2010 1118 1132 1114 1129 0 +4.37(+0.39%)
Jun 10, 2010 1066 1128 1112 1125 0 +23.76(+2.16%)
Jun 09, 2010 1058 1117 1097 1101 0 -1.15(-0.10%)
Jun 08, 2010 1095 1106 1088 1102 0 +9.75(+0.89%)
Jun 07, 2010 1053 1110 1088 1093 0 -7.78(-0.71%)
Jun 04, 2010 1049 1117 1095 1100 0 -23.37(-2.08%)
Jun 03, 2010 1076 1133 1115 1124 0 -0.19(-0.02%)
Jun 02, 2010 1058 1127 1103 1124 0 +21.18(+1.92%)
Jun 01, 2010 1055 1121 1098 1103 0 -13.82(-1.24%)
May 28, 2010 1117 1117 1117 0 -3.63(-0.32%)
May 27, 2010 1055 1123 1100 1120 0 +35.46(+3.27%)
May 26, 2010 1043 1106 1080 1085 0 -1.25(-0.12%)
May 25, 2010 1019 1088 1058 1086 0 -10.65(-0.97%)
May 24, 2010 1045 1108 1089 1097 0 -0.18(-0.02%)
May 21, 2010 1063 1103 1058 1097 0 +15.94(+1.47%)
May 20, 2010 1027 1095 1072 1081 0 -38.14(-3.41%)
May 19, 2010 1072 1130 1102 1119 0 -12.35(-1.09%)
May 18, 2010 1099 1157 1127 1131 0 -13.63(-1.19%)
May 17, 2010 1101 1157 1128 1145 0 -9.41(-0.82%)
May 14, 2010 1105 1168 1143 1154 0 -19.13(-1.63%)
May 13, 2010 1128 1185 1169 1174 0 -5.54(-0.47%)
May 12, 2010 1121 1184 1166 1179 0 +12.73(+1.09%)
May 11, 2010 1170 1177 1161 1166 0 -1.91(-0.16%)
May 10, 2010 1115 1172 1159 1168 0 +46.34(+4.13%)
May 07, 2010 1115 1141 1097 1122 0 +27.03(+2.47%)
May 06, 2010 1118 1172 871.98 1095 0 -74.23(-6.35%)
May 05, 2010 1172 1184 1161 1169 0 -20.86(-1.75%)
May 04, 2010 1202 1213 1184 1190 0 -89.48(-6.99%)
May 03, 2010 1267 1284 1269 1280 0 +5.86(+0.46%)
Apr 30, 2010 1274 1286 1270 1274 0 -6.96(-0.54%)
Apr 29, 2010 1277 1285 1273 1281 0 +8.93(+0.70%)
Apr 28, 2010 1266 1279 1264 1272 0 +4.00(+0.32%)
Apr 27, 2010 1277 1290 1265 1268 0 -23.45(-1.82%)
Apr 26, 2010 1282 1297 1284 1291 0 +4.10(+0.32%)
Apr 23, 2010 1272 1290 1274 1287 0 +5.28(+0.41%)
Apr 22, 2010 1265 1284 1265 1282 0 +3.36(+0.26%)
Apr 21, 2010 1275 1286 1272 1278 0 -5.58(-0.43%)
Apr 20, 2010 1272 1287 1275 1284 0 +10.25(+0.80%)
Apr 19, 2010 1259 1278 1258 1274 0 -1.08(-0.08%)
Apr 16, 2010 1280 1290 1267 1275 0 -18.58(-1.44%)
Apr 15, 2010 1285 1299 1287 1293 0 -4.13(-0.32%)
Apr 14, 2010 1283 1300 1287 1298 0 +11.95(+0.93%)
Apr 13, 2010 1276 1291 1275 1286 0 -0.46(-0.04%)
Apr 12, 2010 1278 1293 1280 1286 0 +0.54(+0.04%)
Apr 09, 2010 1272 1289 1276 1285 0 +7.58(+0.59%)
Apr 08, 2010 1261 1281 1263 1278 0 +2.98(+0.23%)
Apr 07, 2010 1279 1284 1269 1275 0 -4.99(-0.39%)
Apr 06, 2010 1268 1284 1271 1280 0 +0.43(+0.03%)
Apr 05, 2010 1266 1283 1269 1279 0 +10.59(+0.83%)
Apr 01, 2010 1269 1269 1269 0 +14.90(+1.19%)
Mar 31, 2010 1252 1259 1248 1254 0 +0.10(+0.01%)
Mar 30, 2010 1255 1260 1248 1254 0 -0.29(-0.02%)
Mar 29, 2010 1250 1258 1245 1254 0 +7.87(+0.63%)
Mar 26, 2010 1236 1253 1239 1246 0 +6.68(+0.54%)
Mar 25, 2010 1239 1252 1237 1240 0 -1.19(-0.10%)
Mar 24, 2010 1237 1249 1236 1241 0 -12.11(-0.97%)
Mar 23, 2010 1239 1256 1242 1253 0 +5.65(+0.45%)
Mar 22, 2010 1231 1252 1234 1247 0 -0.44(-0.04%)
Mar 19, 2010 1247 1258 1241 1248 0 -5.38(-0.43%)
Mar 18, 2010 1255 1260 1246 1253 0 -2.51(-0.20%)
Mar 17, 2010 1245 1262 1249 1256 0 +6.17(+0.49%)
Mar 16, 2010 1234 1252 1238 1249 0 +11.53(+0.93%)
Mar 15, 2010 1233 1240 1233 1238 0 -8.02(-0.64%)
Mar 12, 2010 1245 1252 1241 1246 0 +2.18(+0.18%)
Mar 11, 2010 1237 1248 1232 1244 0 +0.79(+0.06%)
Mar 10, 2010 1238 1249 1235 1243 0 +2.73(+0.22%)
Mar 09, 2010 1230 1245 1229 1240 0 +2.82(+0.23%)
Mar 08, 2010 1237 1242 1231 1237 0 +1.61(+0.13%)
Mar 05, 2010 1222 1239 1221 1236 0 +17.06(+1.40%)
Mar 04, 2010 1214 1226 1211 1219 0 -2.66(-0.22%)
Mar 03, 2010 1212 1230 1215 1221 0 +6.14(+0.51%)
Mar 02, 2010 1205 1221 1207 1215 0 +9.30(+0.77%)
Mar 01, 2010 1192 1210 1195 1206 0 +10.95(+0.92%)
Feb 26, 2010 1179 1198 1183 1195 0 +9.25(+0.78%)
Feb 25, 2010 1168 1188 1168 1186 0 -2.82(-0.24%)
Feb 24, 2010 1179 1194 1181 1189 0 +5.53(+0.47%)
Feb 23, 2010 1183 1198 1177 1183 0 -10.93(-0.92%)
Feb 22, 2010 1189 1203 1189 1194 0 -1.17(-0.10%)
Feb 19, 2010 1180 1200 1183 1195 0 -3.50(-0.29%)
Feb 18, 2010 1182 1203 1186 1199 0 +4.06(+0.34%)
Feb 17, 2010 1190 1201 1188 1195 0 +1.91(+0.16%)
Feb 16, 2010 1172 1195 1174 1193 0 +21.95(+1.87%)
Feb 12, 2010 1171 1171 1171 0 -5.61(-0.48%)
Feb 11, 2010 1154 1180 1159 1176 0 +14.24(+1.23%)
Feb 10, 2010 1155 1170 1151 1162 0 -3.55(-0.30%)
Feb 09, 2010 1143 1172 1145 1166 0 +26.03(+2.28%)
Feb 08, 2010 1135 1156 1135 1140 0 -4.45(-0.39%)
Feb 05, 2010 1147 1160 1116 1144 0 -16.55(-1.43%)
Feb 04, 2010 1183 1194 1158 1161 0 -41.84(-3.48%)
Feb 03, 2010 1196 1212 1196 1202 0 -1.79(-0.15%)
Feb 02, 2010 1186 1208 1188 1204 0 +11.22(+0.94%)
Feb 01, 2010 1175 1197 1177 1193 0 +16.62(+1.41%)
Jan 29, 2010 1187 1196 1171 1176 0 -9.39(-0.79%)
Jan 28, 2010 1194 1199 1177 1186 0 -4.76(-0.40%)
Jan 27, 2010 1194 1202 1179 1191 0 -11.39(-0.95%)
Jan 26, 2010 1195 1213 1192 1202 0 -10.83(-0.89%)
Jan 25, 2010 1208 1223 1204 1213 0 +4.95(+0.41%)
Jan 22, 2010 1215 1228 1203 1208 0 -17.97(-1.47%)
Jan 21, 2010 1245 1250 1218 1226 0 -22.58(-1.81%)
Jan 20, 2010 1253 1259 1239 1248 0 -19.83(-1.56%)
Jan 19, 2010 1251 1273 1249 1268 0 +13.02(+1.04%)
Jan 15, 2010 1255 1255 1255 0 -10.84(-0.86%)
Jan 14, 2010 1259 1271 1258 1266 0 +3.59(+0.28%)
Jan 13, 2010 1258 1267 1251 1262 0 +6.88(+0.55%)
Jan 12, 2010 1258 1269 1250 1256 0 -14.48(-1.14%)
Jan 11, 2010 1266 1277 1261 1270 0 +8.31(+0.66%)
Jan 08, 2010 1255 1266 1250 1262 0 +4.62(+0.37%)
Jan 07, 2010 1254 1263 1249 1257 0 -1.79(-0.14%)
Jan 06, 2010 1253 1265 1248 1259 0 +7.68(+0.61%)
Jan 05, 2010 1246 1257 1240 1251 0 +10.06(+0.81%)
Jan 04, 2010 1230 1248 1226 1241 0 +22.72(+1.86%)
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.