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 (%)
Oct 31, 2008 1106 1138 1086 1113 0 +11.38(+1.03%)
Oct 30, 2008 1094 1121 1078 1102 0 +18.04(+1.66%)
Oct 29, 2008 1074 1109 1050 1084 0 +11.96(+1.12%)
Oct 28, 2008 1053 1089 1020 1072 0 +39.61(+3.84%)
Oct 27, 2008 1040 1069 1017 1032 0 -18.54(-1.76%)
Oct 24, 2008 1027 1077 1004 1051 0 -24.58(-2.29%)
Oct 23, 2008 1083 1115 1038 1076 0 -1.37(-0.13%)
Oct 22, 2008 1097 1116 1051 1077 0 -33.02(-2.97%)
Oct 21, 2008 1113 1138 1091 1110 0 -10.98(-0.98%)
Oct 20, 2008 1102 1143 1081 1121 0 +35.73(+3.29%)
Oct 17, 2008 1051 1113 1019 1085 0 +21.14(+1.99%)
Oct 16, 2008 1049 1088 998.72 1064 0 +21.54(+2.07%)
Oct 15, 2008 1087 1104 1025 1043 0 -61.46(-5.57%)
Oct 14, 2008 1122 1175 1066 1104 0 +40.53(+3.81%)
Oct 13, 2008 989.67 1104 947.59 1064 0 +149.81(+16.40%)
Oct 10, 2008 886.45 979.49 779.16 913.70 0 -38.64(-4.06%)
Oct 09, 2008 1036 1063 925.92 952.34 0 -84.55(-8.15%)
Oct 08, 2008 1038 1088 958.86 1037 0 -47.92(-4.42%)
Oct 07, 2008 1148 1184 1068 1085 0 -62.58(-5.45%)
Oct 06, 2008 1189 1205 1075 1147 0 -84.11(-6.83%)
Oct 03, 2008 1267 1293 1216 1232 0 -27.40(-2.18%)
Oct 02, 2008 1284 1298 1242 1259 0 -31.73(-2.46%)
Oct 01, 2008 1273 1315 1244 1291 0 +16.09(+1.26%)
Sep 30, 2008 1252 1303 1208 1275 0 +38.93(+3.15%)
Sep 29, 2008 1319 1340 1199 1236 0 -110.75(-8.23%)
Sep 26, 2008 1326 1366 1301 1346 0 -14.48(-1.06%)
Sep 25, 2008 1338 1378 1323 1361 0 +15.46(+1.15%)
Sep 24, 2008 1347 1368 1317 1345 0 -5.58(-0.41%)
Sep 23, 2008 1353 1382 1317 1351 0 -14.85(-1.09%)
Sep 22, 2008 1394 1413 1338 1366 0 -38.65(-2.75%)
Sep 19, 2008 1393 1448 1303 1404 0 +96.47(+7.38%)
Sep 18, 2008 1261 1338 1202 1308 0 +37.72(+2.97%)
Sep 17, 2008 1333 1344 1246 1270 0 -84.79(-6.26%)
Sep 16, 2008 1346 1380 1309 1355 0 -28.58(-2.07%)
Sep 15, 2008 1402 1425 1372 1384 0 -54.70(-3.80%)
Sep 12, 2008 1440 1454 1424 1438 0 -10.16(-0.70%)
Sep 11, 2008 1447 1461 1427 1448 0 -14.15(-0.97%)
Sep 10, 2008 1470 1482 1448 1463 0 -8.05(-0.55%)
Sep 09, 2008 1497 1506 1465 1471 0 -28.22(-1.88%)
Sep 08, 2008 1504 1517 1482 1499 0 +17.26(+1.16%)
Sep 05, 2008 1478 1491 1461 1482 0 +0.31(+0.02%)
Sep 04, 2008 1495 1502 1475 1481 0 -19.44(-1.30%)
Sep 03, 2008 1500 1510 1489 1501 0 +0.15(+0.01%)
Sep 02, 2008 1507 1517 1491 1501 0 +3.56(+0.24%)
Sep 01, 2008 1499 1507 1489 1497 0 +0.00(+0.00%)
Aug 29, 2008 1499 1507 1489 1497 0 -2.52(-0.17%)
Aug 28, 2008 1489 1506 1481 1500 0 +14.16(+0.95%)
Aug 27, 2008 1479 1492 1469 1485 0 +8.88(+0.60%)
Aug 26, 2008 1470 1483 1462 1477 0 +6.17(+0.42%)
Aug 25, 2008 1476 1483 1463 1470 0 -7.72(-0.52%)
Aug 22, 2008 1470 1485 1461 1478 0 +12.90(+0.88%)
Aug 21, 2008 1465 1476 1456 1465 0 -5.25(-0.36%)
Aug 20, 2008 1470 1481 1458 1470 0 +3.13(+0.21%)
Aug 19, 2008 1475 1482 1458 1467 0 -10.26(-0.69%)
Aug 18, 2008 1492 1498 1470 1478 0 -11.40(-0.77%)
Aug 15, 2008 1492 1502 1478 1489 0 -0.64(-0.04%)
Aug 14, 2008 1478 1498 1472 1490 0 +8.26(+0.56%)
Aug 13, 2008 1482 1494 1470 1481 0 -7.02(-0.47%)
Aug 12, 2008 1496 1505 1480 1488 0 -11.45(-0.76%)
Aug 11, 2008 1495 1513 1485 1500 0 +6.63(+0.44%)
Aug 08, 2008 1469 1500 1466 1493 0 +21.70(+1.47%)
Aug 07, 2008 1488 1497 1465 1472 0 -23.18(-1.55%)
Aug 06, 2008 1492 1505 1476 1495 0 +7.44(+0.50%)
Aug 05, 2008 1477 1497 1469 1487 0 +14.11(+0.96%)
Aug 04, 2008 1486 1492 1466 1473 0 -9.74(-0.66%)
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.