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 (%)
Mar 31, 2009 948.52 962.98 938.60 952.96 0 +12.56(+1.34%)
Mar 30, 2009 952.08 959.61 928.43 940.40 0 -26.65(-2.76%)
Mar 27, 2009 963.79 977.15 953.69 967.05 0 -0.70(-0.07%)
Mar 26, 2009 963.40 976.69 951.82 967.75 0 +9.68(+1.01%)
Mar 25, 2009 955.71 970.35 939.60 958.07 0 +9.03(+0.95%)
Mar 24, 2009 945.24 962.98 933.61 949.04 0 +0.25(+0.03%)
Mar 23, 2009 941.37 953.78 933.20 948.79 0 +30.34(+3.30%)
Mar 20, 2009 923.68 933.11 908.91 918.45 0 -4.78(-0.52%)
Mar 19, 2009 930.25 940.72 914.89 923.23 0 -0.26(-0.03%)
Mar 18, 2009 909.77 932.84 898.36 923.50 0 +11.26(+1.23%)
Mar 17, 2009 910.50 920.81 893.99 912.23 0 +4.03(+0.44%)
Mar 16, 2009 909.11 925.08 896.94 908.20 0 +5.84(+0.65%)
Mar 13, 2009 905.51 916.18 885.66 902.36 0 +2.04(+0.23%)
Mar 12, 2009 873.19 907.64 865.70 900.32 0 +24.10(+2.75%)
Mar 11, 2009 870.14 892.39 854.84 876.22 0 +10.38(+1.20%)
Mar 10, 2009 832.77 872.11 828.07 865.85 0 +37.40(+4.51%)
Mar 09, 2009 835.55 851.09 816.65 828.44 0 -18.64(-2.20%)
Mar 06, 2009 856.37 869.75 830.47 847.09 0 -12.31(-1.43%)
Mar 05, 2009 878.47 887.25 850.98 859.40 0 -31.60(-3.55%)
Mar 04, 2009 878.13 902.06 869.19 891.00 0 +15.67(+1.79%)
Mar 03, 2009 888.66 902.44 858.63 875.33 0 -19.38(-2.17%)
Mar 02, 2009 922.11 930.68 878.54 894.70 0 -39.09(-4.19%)
Feb 27, 2009 924.81 949.16 909.01 933.79 0 -3.32(-0.35%)
Feb 26, 2009 942.20 958.89 925.37 937.11 0 +0.13(+0.01%)
Feb 25, 2009 935.53 954.49 911.31 936.98 0 +5.76(+0.62%)
Feb 24, 2009 895.19 939.98 877.85 931.22 0 +38.16(+4.27%)
Feb 23, 2009 923.11 934.88 883.09 893.06 0 -27.14(-2.95%)
Feb 20, 2009 930.54 939.95 887.64 920.21 0 -23.72(-2.51%)
Feb 19, 2009 965.01 974.87 933.53 943.92 0 -16.85(-1.75%)
Feb 18, 2009 982.91 989.23 950.24 960.77 0 -20.60(-2.10%)
Feb 17, 2009 1008 1013 968.72 981.37 0 -39.58(-3.88%)
Feb 16, 2009 1032 1040 1014 1021 0 +0.00(+0.00%)
Feb 13, 2009 1032 1040 1014 1021 0 -13.01(-1.26%)
Feb 12, 2009 1033 1044 1016 1034 0 -5.14(-0.49%)
Feb 11, 2009 1038 1050 1025 1039 0 +0.57(+0.05%)
Feb 10, 2009 1049 1062 1025 1039 0 -14.28(-1.36%)
Feb 09, 2009 1044 1062 1033 1053 0 +4.83(+0.46%)
Feb 06, 2009 1038 1057 1029 1048 0 +10.22(+0.98%)
Feb 05, 2009 1030 1047 1015 1038 0 +4.79(+0.46%)
Feb 04, 2009 1035 1049 1020 1033 0 -0.99(-0.10%)
Feb 03, 2009 1031 1045 1017 1034 0 +4.58(+0.44%)
Feb 02, 2009 1032 1043 1013 1029 0 -3.38(-0.33%)
Jan 30, 2009 1042 1054 1021 1033 0 -7.28(-0.70%)
Jan 29, 2009 1050 1058 1029 1040 0 -17.09(-1.62%)
Jan 28, 2009 1051 1068 1036 1057 0 +15.30(+1.47%)
Jan 27, 2009 1042 1056 1024 1042 0 +7.32(+0.71%)
Jan 26, 2009 1035 1053 1020 1035 0 +0.77(+0.07%)
Jan 23, 2009 1015 1042 1003 1034 0 +9.09(+0.89%)
Jan 22, 2009 1031 1041 1011 1025 0 -11.94(-1.15%)
Jan 21, 2009 1023 1043 1008 1037 0 +19.08(+1.88%)
Jan 20, 2009 1049 1059 1010 1018 0 -31.00(-2.96%)
Jan 19, 2009 1038 1061 1020 1049 0 +0.00(+0.00%)
Jan 16, 2009 1038 1061 1020 1049 0 +17.59(+1.71%)
Jan 15, 2009 1031 1044 995.83 1031 0 -2.87(-0.28%)
Jan 14, 2009 1052 1061 1015 1034 0 -27.70(-2.61%)
Jan 13, 2009 1060 1079 1042 1061 0 -2.46(-0.23%)
Jan 12, 2009 1071 1086 1049 1064 0 -7.59(-0.71%)
Jan 09, 2009 1075 1092 1056 1072 0 +0.24(+0.02%)
Jan 08, 2009 1056 1082 1043 1071 0 +10.31(+0.97%)
Jan 07, 2009 1076 1089 1044 1061 0 -22.99(-2.12%)
Jan 06, 2009 1063 1099 1049 1084 0 +29.78(+2.82%)
Jan 05, 2009 1026 1066 1014 1054 0 +28.43(+2.77%)
Jan 02, 2009 987.94 1036 978.90 1026 0 +43.31(+4.41%)
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.