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 (%)
Dec 23, 2020 1441 1450 1438 1444 0 +5.22(+0.36%)
Dec 22, 2020 1444 1448 1433 1439 0 -5.45(-0.38%)
Dec 21, 2020 1441 1451 1433 1444 0 -4.32(-0.30%)
Dec 19, 2020 1451 1458 1439 1449 0 +0.22(+0.02%)
Dec 18, 2020 1451 1458 1439 1448 0 -1.55(-0.11%)
Dec 17, 2020 1450 1457 1442 1450 0 +1.97(+0.14%)
Dec 16, 2020 1448 1455 1441 1448 0 +2.78(+0.19%)
Dec 15, 2020 1444 1451 1437 1445 0 +4.79(+0.33%)
Dec 14, 2020 1453 1459 1436 1440 0 -12.74(-0.88%)
Dec 12, 2020 1451 1458 1444 1453 0 -0.47(-0.03%)
Dec 11, 2020 1451 1459 1445 1454 0 -0.68(-0.05%)
Dec 10, 2020 1455 1460 1446 1454 0 -9.62(-0.66%)
Dec 09, 2020 1467 1473 1457 1464 0 -0.05(-0.00%)
Dec 08, 2020 1459 1470 1456 1464 0 +3.51(+0.24%)
Dec 07, 2020 1464 1468 1452 1460 0 -3.06(-0.21%)
Dec 05, 2020 1459 1469 1455 1463 0 +0.51(+0.03%)
Dec 04, 2020 1459 1469 1454 1463 0 +7.68(+0.53%)
Dec 03, 2020 1449 1461 1445 1455 0 +7.77(+0.54%)
Dec 02, 2020 1439 1452 1436 1447 0 +5.68(+0.39%)
Dec 01, 2020 1438 1448 1432 1442 0 +11.75(+0.82%)
Nov 30, 2020 1436 1441 1424 1430 0 -6.18(-0.43%)
Nov 28, 2020 1434 1441 1429 1436 0 +0.46(+0.03%)
Nov 27, 2020 1433 1441 1429 1436 0 +4.91(+0.34%)
Nov 26, 2020 1430 1436 1424 1431 0 +0.22(+0.02%)
Nov 25, 2020 1430 1435 1424 1431 0 +1.85(+0.13%)
Nov 24, 2020 1423 1436 1419 1429 0 +13.28(+0.94%)
Nov 23, 2020 1409 1420 1405 1415 0 +10.62(+0.76%)
Nov 21, 2020 1409 1412 1400 1405 0 +0.01(+0.00%)
Nov 20, 2020 1409 1412 1400 1405 0 -5.09(-0.36%)
Nov 19, 2020 1408 1416 1400 1410 0 +2.74(+0.19%)
Nov 18, 2020 1410 1421 1404 1407 0 -0.45(-0.03%)
Nov 17, 2020 1400 1413 1395 1408 0 +3.88(+0.28%)
Nov 16, 2020 1397 1409 1393 1404 0 +14.53(+1.05%)
Nov 14, 2020 1383 1394 1379 1389 0 +0.35(+0.03%)
Nov 13, 2020 1383 1394 1379 1389 0 +7.57(+0.55%)
Nov 12, 2020 1383 1390 1375 1381 0 -5.74(-0.41%)
Nov 11, 2020 1390 1395 1380 1387 0 +1.68(+0.12%)
Nov 10, 2020 1377 1390 1370 1385 0 +9.81(+0.71%)
Nov 09, 2020 1381 1395 1366 1376 0 +19.31(+1.42%)
Nov 07, 2020 1354 1361 1348 1356 0 +0.12(+0.01%)
Nov 06, 2020 1354 1361 1348 1356 0 +5.41(+0.40%)
Nov 05, 2020 1341 1356 1338 1351 0 +18.13(+1.36%)
Nov 04, 2020 1324 1341 1318 1333 0 +13.28(+1.01%)
Nov 03, 2020 1315 1326 1311 1319 0 +10.55(+0.81%)
Nov 02, 2020 1305 1315 1300 1309 0 +11.93(+0.92%)
Oct 31, 2020 1298 1303 1286 1297 0 -0.56(-0.04%)
Oct 30, 2020 1298 1304 1286 1297 0 -3.99(-0.31%)
Oct 29, 2020 1296 1307 1289 1301 0 +3.96(+0.31%)
Oct 28, 2020 1308 1313 1291 1297 0 -20.73(-1.57%)
Oct 27, 2020 1321 1328 1314 1318 0 -1.11(-0.08%)
Oct 26, 2020 1327 1330 1311 1319 0 -11.15(-0.84%)
Oct 24, 2020 1332 1336 1324 1330 0 +0.22(+0.02%)
Oct 23, 2020 1332 1336 1324 1330 0 +2.00(+0.15%)
Oct 22, 2020 1328 1333 1319 1328 0 +0.33(+0.02%)
Oct 21, 2020 1328 1335 1323 1328 0 -1.80(-0.14%)
Oct 20, 2020 1325 1335 1321 1330 0 +7.17(+0.54%)
Oct 19, 2020 1332 1336 1319 1323 0 -7.33(-0.55%)
Oct 17, 2020 1334 1339 1326 1330 0 -0.12(-0.01%)
Oct 16, 2020 1334 1339 1326 1330 0 -3.01(-0.23%)
Oct 15, 2020 1329 1337 1324 1333 0 -2.73(-0.20%)
Oct 14, 2020 1339 1345 1332 1336 0 -4.70(-0.35%)
Oct 13, 2020 1343 1346 1336 1340 0 -3.21(-0.24%)
Oct 12, 2020 1345 1351 1337 1344 0 +1.48(+0.11%)
Oct 10, 2020 1345 1351 1336 1342 0 +0.41(+0.03%)
Oct 09, 2020 1344 1351 1336 1342 0 +0.85(+0.06%)
Oct 08, 2020 1337 1345 1333 1341 0 +7.88(+0.59%)
Oct 07, 2020 1331 1339 1327 1333 0 +7.00(+0.53%)
Oct 06, 2020 1332 1339 1321 1326 0 -2.83(-0.21%)
Oct 05, 2020 1326 1335 1319 1329 0 +6.77(+0.51%)
Oct 03, 2020 1308 1326 1305 1322 0 -0.36(-0.03%)
Oct 02, 2020 1308 1326 1306 1322 0 +3.19(+0.24%)
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.