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 (%)
May 31, 2019 1444 1447 1436 1439 0 -7.68(-0.53%)
May 30, 2019 1447 1452 1441 1447 0 +2.49(+0.17%)
May 29, 2019 1448 1452 1440 1445 0 -5.91(-0.41%)
May 28, 2019 1454 1458 1447 1450 0 -2.69(-0.19%)
May 24, 2019 1453 1458 1448 1453 0 +2.00(+0.14%)
May 23, 2019 1452 1456 1444 1451 0 -4.25(-0.29%)
May 22, 2019 1457 1461 1452 1455 0 -2.32(-0.16%)
May 21, 2019 1456 1461 1452 1458 0 +4.81(+0.33%)
May 20, 2019 1452 1458 1448 1453 0 -1.23(-0.08%)
May 18, 2019 1453 1461 1449 1454 0 -0.23(-0.02%)
May 17, 2019 1453 1461 1449 1454 0 +0.26(+0.02%)
May 16, 2019 1452 1459 1449 1454 0 +3.62(+0.25%)
May 15, 2019 1447 1455 1443 1450 0 +1.70(+0.12%)
May 14, 2019 1444 1453 1441 1449 0 +3.99(+0.28%)
May 13, 2019 1449 1453 1439 1445 0 -11.19(-0.77%)
May 11, 2019 1452 1459 1446 1456 0 -0.25(-0.02%)
May 10, 2019 1452 1459 1446 1456 0 +2.93(+0.20%)
May 09, 2019 1454 1458 1447 1453 0 -3.12(-0.21%)
May 08, 2019 1455 1462 1451 1456 0 +0.31(+0.02%)
May 07, 2019 1461 1464 1451 1456 0 -8.25(-0.56%)
May 06, 2019 1456 1467 1452 1464 0 +1.80(+0.12%)
May 04, 2019 1460 1467 1457 1463 0 +0.32(+0.02%)
May 03, 2019 1459 1466 1457 1462 0 +5.45(+0.37%)
May 02, 2019 1457 1462 1452 1457 0 -1.70(-0.12%)
May 01, 2019 1462 1467 1454 1458 0 -1.36(-0.09%)
Apr 30, 2019 1456 1463 1450 1460 0 +5.85(+0.40%)
Apr 29, 2019 1452 1458 1449 1454 0 +3.59(+0.25%)
Apr 27, 2019 1448 1454 1444 1450 0 +0.11(+0.01%)
Apr 26, 2019 1447 1454 1444 1450 0 +4.06(+0.28%)
Apr 25, 2019 1447 1450 1441 1446 0 -0.59(-0.04%)
Apr 24, 2019 1446 1452 1443 1447 0 +2.55(+0.18%)
Apr 23, 2019 1440 1447 1438 1444 0 +4.52(+0.31%)
Apr 22, 2019 1439 1444 1435 1440 0 -1.14(-0.08%)
Apr 18, 2019 1442 1446 1437 1441 0 -0.85(-0.06%)
Apr 17, 2019 1445 1447 1438 1442 0 -1.28(-0.09%)
Apr 16, 2019 1444 1448 1439 1443 0 -0.76(-0.05%)
Apr 15, 2019 1444 1448 1440 1444 0 +0.17(+0.01%)
Apr 13, 2019 1445 1448 1439 1444 0 +0.15(+0.01%)
Apr 12, 2019 1445 1448 1439 1443 0 -1.18(-0.08%)
Apr 11, 2019 1443 1448 1440 1445 0 +3.03(+0.21%)
Apr 10, 2019 1440 1445 1437 1442 0 +1.73(+0.12%)
Apr 09, 2019 1442 1446 1436 1440 0 -3.09(-0.21%)
Apr 08, 2019 1441 1446 1437 1443 0 +2.00(+0.14%)
Apr 06, 2019 1440 1444 1437 1441 0 +0.18(+0.01%)
Apr 05, 2019 1440 1444 1436 1441 0 +1.26(+0.09%)
Apr 04, 2019 1438 1443 1434 1440 0 +1.48(+0.10%)
Apr 03, 2019 1440 1444 1433 1438 0 -0.97(-0.07%)
Apr 02, 2019 1439 1443 1434 1439 0 -1.52(-0.11%)
Apr 01, 2019 1437 1443 1433 1441 0 +7.76(+0.54%)
Mar 30, 2019 1434 1437 1428 1433 0 +0.23(+0.02%)
Mar 29, 2019 1434 1437 1428 1433 0 +2.18(+0.15%)
Mar 28, 2019 1428 1433 1425 1430 0 +3.47(+0.24%)
Mar 27, 2019 1428 1432 1423 1427 0 +0.30(+0.02%)
Mar 26, 2019 1426 1432 1421 1427 0 +4.08(+0.29%)
Mar 25, 2019 1423 1428 1416 1423 0 -2.04(-0.14%)
Mar 22, 2019 1430 1434 1421 1425 0 -5.44(-0.38%)
Mar 21, 2019 1426 1434 1423 1430 0 +2.78(+0.19%)
Mar 20, 2019 1426 1432 1421 1427 0 -0.76(-0.05%)
Mar 19, 2019 1432 1435 1424 1428 0 -1.37(-0.10%)
Mar 18, 2019 1428 1432 1424 1429 0 +2.17(+0.15%)
Mar 15, 2019 1427 1432 1423 1427 0 +1.26(+0.09%)
Mar 14, 2019 1427 1432 1422 1426 0 -6.19(-0.43%)
Mar 13, 2019 1431 1436 1427 1432 0 +2.32(+0.16%)
Mar 12, 2019 1429 1433 1424 1430 0 +2.41(+0.17%)
Mar 11, 2019 1421 1430 1419 1427 0 +8.21(+0.58%)
Mar 08, 2019 1418 1423 1411 1419 0 -2.95(-0.21%)
Mar 07, 2019 1422 1427 1415 1422 0 -0.64(-0.04%)
Mar 06, 2019 1427 1430 1420 1423 0 -3.54(-0.25%)
Mar 05, 2019 1428 1431 1421 1426 0 -1.70(-0.12%)
Mar 04, 2019 1427 1433 1421 1428 0 +3.92(+0.28%)
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.