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 (%)
Sep 29, 2017 1428 1434 1425 1430 0 +4.00(+0.28%)
Sep 28, 2017 1422 1429 1419 1426 0 +3.76(+0.26%)
Sep 27, 2017 1425 1428 1418 1423 0 -2.08(-0.15%)
Sep 26, 2017 1425 1429 1421 1425 0 +0.76(+0.05%)
Sep 25, 2017 1421 1426 1419 1424 0 +2.66(+0.19%)
Sep 22, 2017 1420 1425 1416 1421 0 +2.61(+0.18%)
Sep 21, 2017 1423 1425 1416 1419 0 -5.42(-0.38%)
Sep 20, 2017 1425 1428 1420 1424 0 -1.20(-0.08%)
Sep 19, 2017 1424 1429 1421 1425 0 +2.06(+0.14%)
Sep 18, 2017 1424 1427 1420 1423 0 -0.61(-0.04%)
Sep 15, 2017 1423 1427 1419 1424 0 +0.34(+0.02%)
Sep 14, 2017 1422 1427 1417 1424 0 -4.96(-0.35%)
Sep 13, 2017 1427 1431 1424 1428 0 +0.66(+0.05%)
Sep 12, 2017 1427 1431 1424 1428 0 +1.02(+0.07%)
Sep 11, 2017 1425 1430 1421 1427 0 +4.84(+0.34%)
Sep 08, 2017 1422 1427 1418 1422 0 -2.39(-0.17%)
Sep 07, 2017 1419 1429 1416 1424 0 +1.36(+0.10%)
Sep 06, 2017 1422 1426 1418 1423 0 +2.18(+0.15%)
Sep 05, 2017 1425 1428 1417 1421 0 -4.83(-0.34%)
Sep 01, 2017 1424 1430 1421 1426 0 +4.05(+0.28%)
Aug 31, 2017 1423 1427 1417 1422 0 +2.21(+0.16%)
Aug 30, 2017 1419 1424 1416 1419 0 -0.09(-0.01%)
Aug 29, 2017 1416 1423 1412 1419 0 +1.84(+0.13%)
Aug 28, 2017 1418 1422 1414 1418 0 -0.10(-0.01%)
Aug 25, 2017 1418 1422 1415 1418 0 +1.49(+0.11%)
Aug 24, 2017 1418 1421 1413 1416 0 -1.69(-0.12%)
Aug 23, 2017 1414 1421 1412 1418 0 +2.56(+0.18%)
Aug 22, 2017 1412 1419 1409 1415 0 +3.94(+0.28%)
Aug 21, 2017 1410 1414 1406 1411 0 +1.49(+0.11%)
Aug 18, 2017 1407 1414 1402 1410 0 +0.99(+0.07%)
Aug 17, 2017 1415 1419 1405 1409 0 -7.80(-0.55%)
Aug 16, 2017 1417 1422 1412 1417 0 +0.29(+0.02%)
Aug 15, 2017 1418 1421 1413 1416 0 -1.88(-0.13%)
Aug 14, 2017 1417 1424 1414 1418 0 +6.41(+0.45%)
Aug 11, 2017 1400 1416 1393 1412 0 +2.99(+0.21%)
Aug 10, 2017 1424 1425 1404 1409 0 -16.86(-1.18%)
Aug 09, 2017 1430 1433 1422 1426 0 -6.96(-0.49%)
Aug 08, 2017 1435 1440 1431 1433 0 -3.60(-0.25%)
Aug 07, 2017 1436 1440 1432 1436 0 +0.78(+0.05%)
Aug 04, 2017 1438 1441 1432 1436 0 -0.83(-0.06%)
Aug 03, 2017 1437 1442 1433 1436 0 +0.00(+0.00%)
Aug 02, 2017 1437 1443 1433 1436 0 +0.19(+0.01%)
Aug 01, 2017 1438 1442 1433 1436 0 +0.66(+0.05%)
Jul 31, 2017 1434 1440 1432 1436 0 +1.63(+0.11%)
Jul 28, 2017 1430 1437 1428 1434 0 +3.33(+0.23%)
Jul 27, 2017 1433 1435 1427 1431 0 -0.92(-0.06%)
Jul 26, 2017 1431 1436 1428 1432 0 +1.72(+0.12%)
Jul 25, 2017 1429 1433 1426 1430 0 +1.73(+0.12%)
Jul 24, 2017 1430 1433 1425 1428 0 -2.08(-0.15%)
Jul 21, 2017 1430 1433 1427 1430 0 +1.19(+0.08%)
Jul 20, 2017 1429 1433 1426 1429 0 +0.73(+0.05%)
Jul 19, 2017 1428 1432 1424 1428 0 +1.28(+0.09%)
Jul 18, 2017 1425 1430 1422 1427 0 +1.58(+0.11%)
Jul 17, 2017 1426 1430 1421 1425 0 +0.19(+0.01%)
Jul 14, 2017 1423 1429 1420 1425 0 +4.48(+0.32%)
Jul 13, 2017 1422 1425 1417 1421 0 -0.33(-0.02%)
Jul 12, 2017 1422 1425 1418 1421 0 +0.70(+0.05%)
Jul 11, 2017 1419 1423 1414 1420 0 +1.33(+0.09%)
Jul 10, 2017 1415 1422 1413 1419 0 +4.56(+0.32%)
Jul 07, 2017 1415 1419 1410 1414 0 -0.40(-0.03%)
Jul 06, 2017 1417 1421 1411 1415 0 -5.75(-0.40%)
Jul 05, 2017 1421 1425 1415 1421 0 -1.25(-0.09%)
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.