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 (%)
Jun 30, 2016 1025 1033 1019 1032 0 +4.85(+0.47%)
Jun 29, 2016 1022 1030 1020 1027 0 +15.09(+1.49%)
Jun 28, 2016 1007 1013 1001 1012 0 +17.59(+1.77%)
Jun 27, 2016 999.17 1002 983.19 994.29 0 -16.26(-1.61%)
Jun 24, 2016 1009 1025 1002 1011 0 -60.19(-5.62%)
Jun 23, 2016 1066 1073 1060 1071 0 +24.46(+2.34%)
Jun 22, 2016 1049 1053 1042 1046 0 -3.79(-0.36%)
Jun 21, 2016 1050 1056 1045 1050 0 +8.07(+0.77%)
Jun 20, 2016 1046 1040 1028 1042 0 +8.62(+0.83%)
Jun 17, 2016 1031 1036 1025 1033 0 +3.68(+0.36%)
Jun 16, 2016 1024 1032 1013 1030 0 -12.30(-1.18%)
Jun 15, 2016 1042 1046 1037 1042 0 +6.47(+0.62%)
Jun 14, 2016 1037 1040 1028 1036 0 -7.61(-0.73%)
Jun 13, 2016 1047 1054 1041 1043 0 -16.74(-1.58%)
Jun 10, 2016 1065 1064 1052 1060 0 -18.14(-1.68%)
Jun 09, 2016 1077 1081 1072 1078 0 -10.25(-0.94%)
Jun 08, 2016 1087 1091 1084 1088 0 +5.52(+0.51%)
Jun 07, 2016 1080 1085 1077 1083 0 +7.33(+0.68%)
Jun 06, 2016 1070 1078 1068 1075 0 +10.24(+0.96%)
Jun 03, 2016 1062 1067 1055 1065 0 +1.61(+0.15%)
Jun 02, 2016 1058 1050 1039 1064 0 -1.17(-0.11%)
Jun 01, 2016 1062 1065 1056 1065 0 -2.77(-0.26%)
May 31, 2016 1072 1076 1064 1068 0 +2.61(+0.25%)
May 27, 2016 1065 1065 1065 1065 0 +1.17(+0.11%)
May 26, 2016 1063 1067 1059 1064 0 +2.04(+0.19%)
May 25, 2016 1058 1064 1055 1062 0 +9.09(+0.86%)
May 24, 2016 1049 1056 1046 1053 0 +8.04(+0.77%)
May 23, 2016 1046 1050 1042 1045 0 -3.74(-0.36%)
May 20, 2016 1049 1038 1030 1048 0 +4.48(+0.43%)
May 19, 2016 1045 1047 1038 1044 0 -8.23(-0.78%)
May 18, 2016 1053 1061 1047 1052 0 -0.06(-0.01%)
May 17, 2016 1055 1056 1047 1052 0 -3.17(-0.30%)
May 16, 2016 1050 1056 1046 1055 0 +9.91(+0.95%)
May 13, 2016 1049 1054 1041 1045 0 -10.73(-1.02%)
May 12, 2016 1062 1063 1050 1056 0 +1.11(+0.11%)
May 11, 2016 1058 1061 1050 1055 0 -9.59(-0.90%)
May 10, 2016 1056 1063 1051 1065 0 +17.04(+1.63%)
May 09, 2016 1053 1057 1045 1048 0 +0.35(+0.03%)
May 06, 2016 1043 1052 1039 1047 0 +0.60(+0.06%)
May 05, 2016 1047 1049 1040 1047 0 +2.91(+0.28%)
May 04, 2016 1047 1049 1038 1044 0 -8.39(-0.80%)
May 03, 2016 1057 1060 1048 1052 0 -15.15(-1.42%)
May 02, 2016 1067 1070 1062 1067 0 +6.90(+0.65%)
Apr 29, 2016 1066 1069 1055 1060 0 -7.89(-0.74%)
Apr 28, 2016 1075 1082 1065 1068 0 -31.25(-2.84%)
Apr 27, 2016 1095 1102 1091 1099 0 +1.07(+0.10%)
Apr 26, 2016 1093 1096 1088 1098 0 +5.03(+0.46%)
Apr 25, 2016 1094 1097 1089 1093 0 -6.74(-0.61%)
Apr 22, 2016 1099 1101 1092 1100 0 +8.56(+0.78%)
Apr 21, 2016 1096 1099 1089 1092 0 -5.27(-0.48%)
Apr 20, 2016 1094 1103 1090 1097 0 +1.95(+0.18%)
Apr 19, 2016 1092 1099 1089 1095 0 +15.62(+1.45%)
Apr 18, 2016 1071 1078 1064 1079 0 +4.58(+0.43%)
Apr 15, 2016 1076 1072 1063 1075 0 -6.14(-0.57%)
Apr 14, 2016 1081 1085 1077 1081 0 +1.01(+0.09%)
Apr 13, 2016 1077 1082 1072 1080 0 +18.23(+1.72%)
Apr 12, 2016 1054 1063 1050 1062 0 +18.28(+1.75%)
Apr 11, 2016 1047 1052 1041 1043 0 +3.15(+0.30%)
Apr 08, 2016 1042 1046 1036 1040 0 +17.94(+1.76%)
Apr 07, 2016 1027 1029 1017 1022 0 -13.81(-1.33%)
Apr 06, 2016 1028 1037 1025 1036 0 +9.20(+0.90%)
Apr 05, 2016 1029 1032 1022 1027 0 -20.22(-1.93%)
Apr 04, 2016 1053 1052 1042 1047 0 -7.94(-0.75%)
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.