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, 2012 1367 1384 1373 1380 0 +2.53(+0.18%)
Apr 27, 2012 1367 1382 1371 1377 0 +2.04(+0.15%)
Apr 26, 2012 1361 1379 1367 1375 0 +4.22(+0.31%)
Apr 25, 2012 1360 1376 1364 1371 0 +4.57(+0.33%)
Apr 24, 2012 1354 1369 1358 1366 0 +3.38(+0.25%)
Apr 23, 2012 1349 1366 1354 1363 0 +0.54(+0.04%)
Apr 20, 2012 1351 1367 1355 1362 0 +4.16(+0.31%)
Apr 19, 2012 1348 1364 1352 1358 0 +0.15(+0.01%)
Apr 18, 2012 1347 1363 1352 1358 0 -0.42(-0.03%)
Apr 17, 2012 1347 1364 1352 1359 0 +3.91(+0.29%)
Apr 16, 2012 1345 1361 1348 1355 0 +3.37(+0.25%)
Apr 13, 2012 1345 1360 1346 1351 0 -3.90(-0.29%)
Apr 12, 2012 1340 1360 1344 1355 0 +4.64(+0.34%)
Apr 11, 2012 1341 1358 1343 1351 0 +4.58(+0.34%)
Apr 10, 2012 1347 1361 1341 1346 0 -11.00(-0.81%)
Apr 09, 2012 1342 1361 1346 1357 0 -1.13(-0.08%)
Apr 05, 2012 1350 1365 1353 1358 0 -1.11(-0.08%)
Apr 04, 2012 1351 1367 1354 1359 0 -6.03(-0.44%)
Apr 03, 2012 1357 1372 1359 1365 0 -2.14(-0.16%)
Apr 02, 2012 1354 1374 1357 1367 0 +5.40(+0.40%)
Mar 30, 2012 1355 1370 1355 1362 0 +0.74(+0.05%)
Mar 29, 2012 1350 1366 1352 1361 0 -0.46(-0.03%)
Mar 28, 2012 1349 1366 1351 1362 0 +3.36(+0.25%)
Mar 27, 2012 1345 1364 1347 1358 0 +2.22(+0.16%)
Mar 26, 2012 1348 1363 1348 1356 0 +1.45(+0.11%)
Mar 23, 2012 1341 1359 1344 1355 0 +4.56(+0.34%)
Mar 22, 2012 1344 1359 1345 1350 0 -5.48(-0.40%)
Mar 21, 2012 1344 1361 1347 1356 0 +3.47(+0.26%)
Mar 20, 2012 1336 1358 1342 1352 0 +3.02(+0.22%)
Mar 19, 2012 1330 1356 1332 1349 0 +6.42(+0.48%)
Mar 16, 2012 1344 1358 1332 1343 0 -11.57(-0.85%)
Mar 15, 2012 1358 1372 1347 1354 0 -12.72(-0.93%)
Mar 14, 2012 1370 1383 1362 1367 0 -15.57(-1.13%)
Mar 13, 2012 1369 1387 1372 1383 0 +1.38(+0.10%)
Mar 12, 2012 1371 1386 1375 1381 0 -0.31(-0.02%)
Mar 09, 2012 1372 1388 1377 1381 0 +0.31(+0.02%)
Mar 08, 2012 1368 1385 1372 1381 0 +5.64(+0.41%)
Mar 07, 2012 1358 1379 1364 1376 0 +11.44(+0.84%)
Mar 06, 2012 1364 1377 1359 1364 0 -15.53(-1.13%)
Mar 05, 2012 1374 1387 1374 1380 0 -3.98(-0.29%)
Mar 02, 2012 1374 1390 1377 1384 0 -0.82(-0.06%)
Mar 01, 2012 1372 1389 1377 1384 0 +3.20(+0.23%)
Feb 29, 2012 1375 1390 1377 1381 0 -2.48(-0.18%)
Feb 28, 2012 1372 1387 1376 1384 0 +2.75(+0.20%)
Feb 27, 2012 1366 1385 1371 1381 0 +3.66(+0.27%)
Feb 24, 2012 1375 1383 1370 1377 0 +4.18(+0.30%)
Feb 23, 2012 1368 1377 1363 1373 0 +5.30(+0.39%)
Feb 22, 2012 1369 1375 1362 1368 0 -0.41(-0.03%)
Feb 21, 2012 1369 1377 1362 1368 0 +0.54(+0.04%)
Feb 17, 2012 1368 1368 1368 0 +2.56(+0.19%)
Feb 16, 2012 1366 1374 1355 1365 0 -0.97(-0.07%)
Feb 15, 2012 1372 1378 1361 1366 0 -2.81(-0.21%)
Feb 14, 2012 1371 1376 1361 1369 0 -3.09(-0.23%)
Feb 13, 2012 1372 1377 1364 1372 0 +2.55(+0.19%)
Feb 10, 2012 1369 1375 1361 1369 0 -3.85(-0.28%)
Feb 09, 2012 1372 1380 1366 1373 0 +1.54(+0.11%)
Feb 08, 2012 1371 1378 1362 1372 0 -1.24(-0.09%)
Feb 07, 2012 1367 1377 1363 1373 0 +5.63(+0.41%)
Feb 06, 2012 1367 1372 1359 1367 0 -1.88(-0.14%)
Feb 03, 2012 1372 1378 1363 1369 0 +1.46(+0.11%)
Feb 02, 2012 1367 1374 1360 1368 0 +1.40(+0.10%)
Feb 01, 2012 1366 1374 1360 1366 0 +5.97(+0.44%)
Jan 31, 2012 1362 1368 1353 1360 0 +2.58(+0.19%)
Jan 30, 2012 1352 1362 1346 1358 0 +3.12(+0.23%)
Jan 27, 2012 1350 1359 1346 1355 0 +4.33(+0.32%)
Jan 26, 2012 1351 1359 1343 1350 0 +1.34(+0.10%)
Jan 25, 2012 1340 1352 1335 1349 0 +9.11(+0.68%)
Jan 24, 2012 1336 1344 1329 1340 0 +1.11(+0.08%)
Jan 23, 2012 1334 1344 1330 1339 0 +6.11(+0.46%)
Jan 20, 2012 1330 1337 1324 1333 0 +0.51(+0.04%)
Jan 19, 2012 1326 1336 1321 1332 0 +9.26(+0.70%)
Jan 18, 2012 1317 1327 1312 1323 0 +5.93(+0.45%)
Jan 17, 2012 1320 1326 1312 1317 0 -0.80(-0.06%)
Jan 16, 2012 1314 1321 1308 1318 0 +0.01(+0.00%)
Jan 13, 2012 1314 1321 1308 1318 0 +2.48(+0.19%)
Jan 12, 2012 1313 1321 1308 1315 0 +2.22(+0.17%)
Jan 11, 2012 1310 1317 1304 1313 0 -1.59(-0.12%)
Jan 10, 2012 1316 1321 1310 1315 0 +4.07(+0.31%)
Jan 09, 2012 1310 1317 1305 1311 0 +1.87(+0.14%)
Jan 06, 2012 1307 1315 1301 1309 0 +1.88(+0.14%)
Jan 05, 2012 1300 1312 1295 1307 0 +3.92(+0.30%)
Jan 04, 2012 1296 1308 1289 1303 0 +12.30(+0.95%)
Dec 30, 2011 1292 1299 1285 1291 0 +0.71(+0.06%)
Dec 29, 2011 1289 1296 1283 1290 0 +0.80(+0.06%)
Dec 28, 2011 1296 1300 1285 1289 0 -9.27(-0.71%)
Dec 27, 2011 1295 1304 1289 1298 0 +2.76(+0.21%)
Dec 23, 2011 1296 1296 1296 0 +14.70(+1.15%)
Dec 21, 2011 1276 1284 1269 1281 0 +3.34(+0.26%)
Dec 20, 2011 1268 1281 1264 1278 0 +15.96(+1.27%)
Dec 19, 2011 1270 1275 1257 1262 0 -7.11(-0.56%)
Dec 16, 2011 1266 1275 1260 1269 0 +5.63(+0.45%)
Dec 15, 2011 1269 1274 1258 1263 0 -1.57(-0.12%)
Dec 14, 2011 1266 1273 1257 1265 0 -4.11(-0.32%)
Dec 13, 2011 1275 1281 1263 1269 0 -9.46(-0.74%)
Dec 12, 2011 1283 1288 1271 1278 0 -9.29(-0.72%)
Dec 09, 2011 1282 1293 1278 1288 0 +6.47(+0.51%)
Dec 08, 2011 1290 1294 1276 1281 0 -13.63(-1.05%)
Dec 07, 2011 1287 1298 1282 1295 0 +4.19(+0.32%)
Dec 06, 2011 1290 1297 1284 1290 0 -0.54(-0.04%)
Dec 05, 2011 1291 1299 1284 1291 0 +6.32(+0.49%)
Dec 02, 2011 1286 1294 1278 1285 0 +3.42(+0.27%)
Dec 01, 2011 1279 1288 1271 1281 0 +0.57(+0.04%)
Nov 30, 2011 1275 1285 1267 1281 0 +22.14(+1.76%)
Nov 29, 2011 1259 1266 1252 1259 0 +0.75(+0.06%)
Nov 28, 2011 1265 1272 1252 1258 0 +6.37(+0.51%)
Nov 25, 2011 1249 1260 1246 1251 0 +1.29(+0.10%)
Nov 24, 2011 1258 1262 1245 1250 0 +0.00(+0.00%)
Nov 23, 2011 1258 1262 1245 1250 0 -11.90(-0.94%)
Nov 22, 2011 1263 1271 1255 1262 0 +0.77(+0.06%)
Nov 21, 2011 1265 1270 1251 1261 0 -10.86(-0.85%)
Nov 18, 2011 1273 1280 1264 1272 0 +3.35(+0.26%)
Nov 17, 2011 1278 1283 1263 1269 0 -9.34(-0.73%)
Nov 16, 2011 1281 1290 1274 1278 0 -8.09(-0.63%)
Nov 15, 2011 1284 1292 1276 1286 0 +0.85(+0.07%)
Nov 14, 2011 1288 1293 1278 1285 0 -4.65(-0.36%)
Nov 11, 2011 1292 1300 1283 1290 0 +4.11(+0.32%)
Nov 10, 2011 1288 1294 1278 1286 0 +1.17(+0.09%)
Nov 09, 2011 1289 1297 1278 1285 0 -17.45(-1.34%)
Nov 08, 2011 1301 1309 1291 1302 0 +4.26(+0.33%)
Nov 07, 2011 1294 1303 1285 1298 0 +3.76(+0.29%)
Nov 04, 2011 1291 1299 1284 1294 0 -3.17(-0.24%)
Nov 03, 2011 1293 1302 1282 1297 0 +9.61(+0.75%)
Nov 02, 2011 1286 1296 1278 1288 0 +6.13(+0.48%)
Nov 01, 2011 1282 1294 1271 1282 0 -14.22(-1.10%)
Oct 31, 2011 1299 1307 1290 1296 0 -8.91(-0.68%)
Oct 28, 2011 1300 1309 1294 1305 0 +3.31(+0.25%)
Oct 27, 2011 1299 1311 1290 1301 0 +17.19(+1.34%)
Oct 26, 2011 1278 1288 1270 1284 0 +11.75(+0.92%)
Oct 25, 2011 1280 1284 1267 1273 0 -11.63(-0.91%)
Oct 24, 2011 1276 1288 1271 1284 0 +9.28(+0.73%)
Oct 21, 2011 1270 1279 1263 1275 0 +13.21(+1.05%)
Oct 20, 2011 1257 1267 1248 1262 0 +4.77(+0.38%)
Oct 19, 2011 1263 1270 1252 1257 0 -6.54(-0.52%)
Oct 18, 2011 1252 1268 1244 1263 0 +12.34(+0.99%)
Oct 17, 2011 1258 1264 1244 1251 0 -8.81(-0.70%)
Oct 14, 2011 1256 1265 1248 1260 0 +11.99(+0.96%)
Oct 13, 2011 1242 1253 1230 1248 0 -0.04(-0.00%)
Oct 12, 2011 1248 1259 1238 1248 0 +2.45(+0.20%)
Oct 11, 2011 1243 1254 1236 1245 0 -3.15(-0.25%)
Oct 10, 2011 1237 1254 1232 1249 0 +21.03(+1.71%)
Oct 07, 2011 1236 1242 1218 1228 0 -6.15(-0.50%)
Oct 06, 2011 1229 1240 1217 1234 0 +11.02(+0.90%)
Oct 05, 2011 1214 1230 1204 1223 0 +10.67(+0.88%)
Oct 04, 2011 1213 1225 1185 1212 0 -10.15(-0.83%)
Oct 03, 2011 1243 1252 1219 1222 0 -22.25(-1.79%)
Sep 30, 2011 1254 1263 1239 1244 0 -14.53(-1.15%)
Sep 29, 2011 1261 1269 1247 1259 0 +8.33(+0.67%)
Sep 28, 2011 1264 1271 1247 1251 0 -11.91(-0.94%)
Sep 27, 2011 1267 1276 1256 1263 0 +5.86(+0.47%)
Sep 26, 2011 1255 1262 1240 1257 0 +5.85(+0.47%)
Sep 23, 2011 1251 1260 1240 1251 0 -3.12(-0.25%)
Sep 22, 2011 1254 1264 1242 1254 0 -13.10(-1.03%)
Sep 21, 2011 1282 1288 1263 1267 0 -15.24(-1.19%)
Sep 20, 2011 1284 1292 1276 1282 0 -0.70(-0.05%)
Sep 19, 2011 1279 1288 1271 1283 0 -2.80(-0.22%)
Sep 16, 2011 1287 1295 1278 1286 0 +1.36(+0.11%)
Sep 15, 2011 1287 1292 1275 1284 0 +1.30(+0.10%)
Sep 14, 2011 1285 1293 1272 1283 0 -0.26(-0.02%)
Sep 13, 2011 1280 1289 1271 1283 0 -0.75(-0.06%)
Sep 12, 2011 1274 1289 1266 1284 0 +1.81(+0.14%)
Sep 09, 2011 1286 1293 1273 1282 0 -9.84(-0.76%)
Sep 08, 2011 1293 1304 1287 1292 0 -6.88(-0.53%)
Sep 07, 2011 1291 1303 1285 1299 0 +16.89(+1.32%)
Sep 06, 2011 1270 1287 1263 1282 0 -6.00(-0.47%)
Sep 02, 2011 1288 1288 1288 0 -13.52(-1.04%)
Sep 01, 2011 1308 1317 1294 1302 0 -4.17(-0.32%)
Aug 31, 2011 1306 1315 1298 1306 0 +6.42(+0.49%)
Aug 30, 2011 1294 1305 1287 1299 0 +2.07(+0.16%)
Aug 29, 2011 1284 1300 1279 1297 0 +20.74(+1.62%)
Aug 26, 2011 1262 1281 1253 1277 0 +11.31(+0.89%)
Aug 25, 2011 1276 1282 1257 1265 0 -6.50(-0.51%)
Aug 24, 2011 1269 1280 1258 1272 0 +1.52(+0.12%)
Aug 23, 2011 1254 1274 1246 1270 0 +21.30(+1.71%)
Aug 22, 2011 1263 1269 1240 1249 0 -0.13(-0.01%)
Aug 19, 2011 1251 1270 1242 1249 0 -12.92(-1.02%)
Aug 18, 2011 1271 1277 1249 1262 0 -26.46(-2.05%)
Aug 17, 2011 1289 1298 1279 1289 0 +4.42(+0.34%)
Aug 16, 2011 1284 1294 1274 1284 0 -4.98(-0.39%)
Aug 15, 2011 1274 1294 1270 1289 0 +20.72(+1.63%)
Aug 12, 2011 1266 1281 1255 1268 0 +9.14(+0.73%)
Aug 11, 2011 1238 1270 1228 1259 0 +21.75(+1.76%)
Aug 10, 2011 1233 1259 1217 1237 0 -6.48(-0.52%)
Aug 09, 2011 1236 1251 1181 1244 0 +43.78(+3.65%)
Aug 08, 2011 1234 1248 1181 1200 0 -71.64(-5.63%)
Aug 05, 2011 1294 1303 1237 1272 0 -18.02(-1.40%)
Aug 04, 2011 1320 1326 1285 1290 0 -37.43(-2.82%)
Aug 03, 2011 1326 1335 1308 1327 0 +1.82(+0.14%)
Aug 02, 2011 1329 1341 1319 1325 0 -6.95(-0.52%)
Aug 01, 2011 1331 1341 1316 1332 0 +19.18(+1.46%)
Jul 29, 2011 1311 1322 1296 1313 0 -7.46(-0.56%)
Jul 28, 2011 1318 1330 1308 1321 0 +1.38(+0.10%)
Jul 27, 2011 1341 1343 1313 1319 0 -24.08(-1.79%)
Jul 26, 2011 1350 1354 1338 1343 0 -6.41(-0.47%)
Jul 25, 2011 1351 1360 1342 1350 0 -9.83(-0.72%)
Jul 22, 2011 1358 1362 1354 1360 0 +3.24(+0.24%)
Jul 21, 2011 1352 1362 1348 1356 0 +8.35(+0.62%)
Jul 20, 2011 1345 1353 1340 1348 0 +5.43(+0.40%)
Jul 19, 2011 1336 1348 1332 1343 0 +9.19(+0.69%)
Jul 18, 2011 1342 1345 1326 1333 0 -11.63(-0.86%)
Jul 15, 2011 1349 1353 1338 1345 0 -1.96(-0.15%)
Jul 14, 2011 1355 1359 1343 1347 0 -6.45(-0.48%)
Jul 13, 2011 1353 1362 1348 1353 0 -0.96(-0.07%)
Jul 12, 2011 1353 1361 1347 1354 0 -0.85(-0.06%)
Jul 11, 2011 1361 1366 1349 1355 0 -11.67(-0.85%)
Jul 08, 2011 1361 1370 1357 1367 0 -0.76(-0.06%)
Jul 07, 2011 1365 1374 1360 1368 0 +6.62(+0.49%)
Jul 06, 2011 1358 1366 1352 1361 0 +1.75(+0.13%)
Jul 05, 2011 1359 1367 1351 1359 0 -1.42(-0.10%)
Jul 04, 2011 1355 1366 1349 1361 0 +0.00(+0.00%)
Jul 01, 2011 1355 1366 1349 1361 0 +7.80(+0.58%)
Jun 30, 2011 1350 1359 1343 1353 0 +6.82(+0.51%)
Jun 29, 2011 1347 1353 1339 1346 0 +2.73(+0.20%)
Jun 28, 2011 1343 1349 1335 1343 0 +4.35(+0.32%)
Jun 27, 2011 1337 1345 1330 1339 0 +4.24(+0.32%)
Jun 24, 2011 1340 1345 1329 1335 0 -4.39(-0.33%)
Jun 23, 2011 1329 1341 1321 1339 0 +5.04(+0.38%)
Jun 22, 2011 1333 1343 1328 1334 0 +0.61(+0.05%)
Jun 21, 2011 1328 1339 1324 1334 0 +8.32(+0.63%)
Jun 20, 2011 1325 1328 1320 1325 0 +4.05(+0.31%)
Jun 17, 2011 1322 1328 1314 1321 0 +3.51(+0.27%)
Jun 16, 2011 1322 1329 1311 1318 0 -3.86(-0.29%)
Jun 15, 2011 1329 1334 1315 1322 0 -12.66(-0.95%)
Jun 14, 2011 1328 1340 1322 1334 0 +9.56(+0.72%)
Jun 13, 2011 1329 1337 1316 1325 0 -8.42(-0.63%)
Jun 10, 2011 1343 1347 1326 1333 0 -11.69(-0.87%)
Jun 09, 2011 1345 1353 1338 1345 0 -0.28(-0.02%)
Jun 08, 2011 1350 1355 1341 1345 0 -6.34(-0.47%)
Jun 07, 2011 1355 1360 1347 1351 0 -0.75(-0.06%)
Jun 06, 2011 1360 1365 1347 1352 0 -7.27(-0.53%)
Jun 03, 2011 1355 1367 1350 1359 0 +9.08(+0.67%)
May 24, 2011 1352 1357 1344 1350 0 -0.52(-0.04%)
May 23, 2011 1351 1358 1344 1351 0 -6.89(-0.51%)
May 20, 2011 1359 1365 1351 1358 0 -1.64(-0.12%)
May 19, 2011 1359 1365 1352 1359 0 +3.24(+0.24%)
May 18, 2011 1351 1362 1345 1356 0 +6.56(+0.49%)
May 17, 2011 1353 1358 1342 1350 0 -5.59(-0.41%)
May 16, 2011 1357 1364 1350 1355 0 -3.15(-0.23%)
May 13, 2011 1362 1367 1352 1358 0 -2.77(-0.20%)
May 12, 2011 1356 1365 1350 1361 0 +2.68(+0.20%)
May 11, 2011 1362 1366 1351 1358 0 -5.00(-0.37%)
May 10, 2011 1357 1367 1353 1363 0 +7.49(+0.55%)
May 09, 2011 1352 1360 1346 1356 0 +4.46(+0.33%)
May 06, 2011 1353 1360 1345 1351 0 +3.71(+0.28%)
May 05, 2011 1351 1357 1340 1348 0 -5.88(-0.43%)
May 04, 2011 1359 1363 1345 1354 0 -1.46(-0.11%)
May 03, 2011 1355 1361 1346 1355 0 -0.16(-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.