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 (%)
Apr 30, 2009 1031 1044 1021 1032 0 +6.18(+0.60%)
Apr 29, 2009 1022 1034 1015 1025 0 +6.59(+0.65%)
Apr 28, 2009 1014 1026 1007 1019 0 +2.43(+0.24%)
Apr 27, 2009 1012 1026 1006 1016 0 -3.35(-0.33%)
Apr 24, 2009 1017 1027 1008 1020 0 +5.18(+0.51%)
Apr 23, 2009 1011 1021 998.93 1015 0 +7.60(+0.75%)
Apr 22, 2009 998.22 1018 993.24 1007 0 +2.17(+0.22%)
Apr 21, 2009 987.54 1013 979.59 1005 0 +11.10(+1.12%)
Apr 20, 2009 1009 1016 985.81 993.72 0 -20.37(-2.01%)
Apr 17, 2009 1009 1022 1000 1014 0 +6.94(+0.69%)
Apr 16, 2009 999.60 1013 991.38 1007 0 +11.73(+1.18%)
Apr 15, 2009 984.53 999.26 977.41 995.42 0 +8.34(+0.85%)
Apr 14, 2009 990.88 1002 978.12 987.07 0 -6.33(-0.64%)
Apr 13, 2009 982.39 999.21 972.83 993.40 0 +3.18(+0.32%)
Apr 10, 2009 982.40 997.19 973.60 990.22 0 +0.00(+0.00%)
Apr 09, 2009 982.40 997.19 973.60 990.22 0 +18.29(+1.88%)
Apr 08, 2009 969.57 979.63 957.92 971.93 0 +3.91(+0.40%)
Apr 07, 2009 966.73 977.80 956.59 968.01 0 -6.72(-0.69%)
Apr 06, 2009 976.06 983.86 961.24 974.74 0 -5.81(-0.59%)
Apr 03, 2009 979.12 989.96 965.75 980.54 0 -2.30(-0.23%)
Apr 02, 2009 974.11 994.58 966.23 982.84 0 +19.62(+2.04%)
Apr 01, 2009 948.16 969.86 939.40 963.22 0 +10.25(+1.08%)
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%)
Jan 01, 2009 968.33 996.91 955.11 982.46 0 +0.00(+0.00%)
Dec 31, 2008 968.33 996.91 955.11 982.46 0 +18.62(+1.93%)
Dec 30, 2008 949.97 975.06 934.18 963.84 0 +15.33(+1.62%)
Dec 29, 2008 958.96 972.54 934.56 948.51 0 -11.07(-1.15%)
Dec 26, 2008 947.78 971.39 934.68 959.58 0 +13.20(+1.40%)
Dec 25, 2008 941.11 959.70 929.55 946.37 0 +0.00(+0.00%)
Dec 24, 2008 941.11 959.70 929.55 946.37 0 +5.78(+0.61%)
Dec 23, 2008 942.70 959.00 923.10 940.59 0 +2.00(+0.21%)
Dec 22, 2008 943.10 962.98 920.78 938.60 0 -2.64(-0.28%)
Dec 19, 2008 923.03 956.88 911.25 941.23 0 +22.61(+2.46%)
Dec 18, 2008 905.40 940.56 892.35 918.63 0 +13.68(+1.51%)
Dec 17, 2008 875.31 917.22 865.70 904.95 0 +25.29(+2.87%)
Dec 16, 2008 856.39 888.96 841.98 879.66 0 +22.21(+2.59%)
Dec 15, 2008 870.40 886.11 841.29 857.45 0 -12.76(-1.47%)
Dec 12, 2008 861.51 885.61 840.12 870.21 0 -3.64(-0.42%)
Dec 11, 2008 888.33 903.47 862.48 873.85 0 -25.80(-2.87%)
Dec 10, 2008 892.69 914.84 873.95 899.65 0 +4.49(+0.50%)
Dec 09, 2008 903.35 921.51 877.01 895.16 0 -15.34(-1.69%)
Dec 08, 2008 912.06 936.97 888.97 910.51 0 +10.81(+1.20%)
Dec 05, 2008 891.41 917.71 860.36 899.70 0 +1.56(+0.17%)
Dec 04, 2008 904.87 926.07 883.62 898.14 0 -15.17(-1.66%)
Dec 03, 2008 899.34 926.76 879.67 913.31 0 +5.05(+0.56%)
Dec 02, 2008 900.45 932.13 881.73 908.26 0 +8.81(+0.98%)
Dec 01, 2008 935.58 946.07 888.19 899.45 0 -37.46(-4.00%)
Nov 28, 2008 927.05 949.30 911.99 936.91 0 +9.89(+1.07%)
Nov 27, 2008 896.55 938.40 884.52 927.02 0 +0.00(+0.00%)
Nov 26, 2008 896.55 938.40 884.52 927.02 0 +20.40(+2.25%)
Nov 25, 2008 899.16 922.45 871.33 906.62 0 +17.35(+1.95%)
Nov 24, 2008 858.24 908.96 847.28 889.27 0 +38.04(+4.47%)
Nov 21, 2008 858.80 882.39 803.56 851.23 0 -1.25(-0.15%)
Nov 20, 2008 889.22 905.97 831.87 852.49 0 -58.37(-6.41%)
Nov 19, 2008 949.54 961.13 898.87 910.86 0 -46.81(-4.89%)
Nov 18, 2008 973.12 988.49 936.96 957.67 0 -16.74(-1.72%)
Nov 17, 2008 990.41 1006 962.30 974.41 0 -25.70(-2.57%)
Nov 14, 2008 1003 1027 980.99 1000 0 -14.91(-1.47%)
Nov 13, 2008 999.40 1030 958.80 1015 0 +14.29(+1.43%)
Nov 12, 2008 1027 1042 987.60 1001 0 -43.71(-4.19%)
Nov 11, 2008 1055 1071 1021 1044 0 -24.53(-2.29%)
Nov 10, 2008 1103 1118 1053 1069 0 -43.12(-3.88%)
Nov 07, 2008 1107 1132 1088 1112 0 +7.81(+0.71%)
Nov 06, 2008 1128 1145 1086 1104 0 -23.19(-2.06%)
Nov 05, 2008 1140 1162 1108 1127 0 -16.20(-1.42%)
Nov 04, 2008 1131 1161 1118 1144 0 +25.22(+2.25%)
Nov 03, 2008 1123 1142 1098 1118 0 +4.96(+0.45%)
Oct 31, 2008 1106 1138 1086 1113 0 +11.38(+1.03%)
Oct 30, 2008 1094 1121 1078 1102 0 +18.04(+1.66%)
Oct 29, 2008 1074 1109 1050 1084 0 +11.96(+1.12%)
Oct 28, 2008 1053 1089 1020 1072 0 +39.61(+3.84%)
Oct 27, 2008 1040 1069 1017 1032 0 -18.54(-1.76%)
Oct 24, 2008 1027 1077 1004 1051 0 -24.58(-2.29%)
Oct 23, 2008 1083 1115 1038 1076 0 -1.37(-0.13%)
Oct 22, 2008 1097 1116 1051 1077 0 -33.02(-2.97%)
Oct 21, 2008 1113 1138 1091 1110 0 -10.98(-0.98%)
Oct 20, 2008 1102 1143 1081 1121 0 +35.73(+3.29%)
Oct 17, 2008 1051 1113 1019 1085 0 +21.14(+1.99%)
Oct 16, 2008 1049 1088 998.72 1064 0 +21.54(+2.07%)
Oct 15, 2008 1087 1104 1025 1043 0 -61.46(-5.57%)
Oct 14, 2008 1122 1175 1066 1104 0 +40.53(+3.81%)
Oct 13, 2008 989.67 1104 947.59 1064 0 +149.81(+16.40%)
Oct 10, 2008 886.45 979.49 779.16 913.70 0 -38.64(-4.06%)
Oct 09, 2008 1036 1063 925.92 952.34 0 -84.55(-8.15%)
Oct 08, 2008 1038 1088 958.86 1037 0 -47.92(-4.42%)
Oct 07, 2008 1148 1184 1068 1085 0 -62.58(-5.45%)
Oct 06, 2008 1189 1205 1075 1147 0 -84.11(-6.83%)
Oct 03, 2008 1267 1293 1216 1232 0 -27.40(-2.18%)
Oct 02, 2008 1284 1298 1242 1259 0 -31.73(-2.46%)
Oct 01, 2008 1273 1315 1244 1291 0 +16.09(+1.26%)
Sep 30, 2008 1252 1303 1208 1275 0 +38.93(+3.15%)
Sep 29, 2008 1319 1340 1199 1236 0 -110.75(-8.23%)
Sep 26, 2008 1326 1366 1301 1346 0 -14.48(-1.06%)
Sep 25, 2008 1338 1378 1323 1361 0 +15.46(+1.15%)
Sep 24, 2008 1347 1368 1317 1345 0 -5.58(-0.41%)
Sep 23, 2008 1353 1382 1317 1351 0 -14.85(-1.09%)
Sep 22, 2008 1394 1413 1338 1366 0 -38.65(-2.75%)
Sep 19, 2008 1393 1448 1303 1404 0 +96.47(+7.38%)
Sep 18, 2008 1261 1338 1202 1308 0 +37.72(+2.97%)
Sep 17, 2008 1333 1344 1246 1270 0 -84.79(-6.26%)
Sep 16, 2008 1346 1380 1309 1355 0 -28.58(-2.07%)
Sep 15, 2008 1402 1425 1372 1384 0 -54.70(-3.80%)
Sep 12, 2008 1440 1454 1424 1438 0 -10.16(-0.70%)
Sep 11, 2008 1447 1461 1427 1448 0 -14.15(-0.97%)
Sep 10, 2008 1470 1482 1448 1463 0 -8.05(-0.55%)
Sep 09, 2008 1497 1506 1465 1471 0 -28.22(-1.88%)
Sep 08, 2008 1504 1517 1482 1499 0 +17.26(+1.16%)
Sep 05, 2008 1478 1491 1461 1482 0 +0.31(+0.02%)
Sep 04, 2008 1495 1502 1475 1481 0 -19.44(-1.30%)
Sep 03, 2008 1500 1510 1489 1501 0 +0.15(+0.01%)
Sep 02, 2008 1507 1517 1491 1501 0 +3.56(+0.24%)
Sep 01, 2008 1499 1507 1489 1497 0 +0.00(+0.00%)
Aug 29, 2008 1499 1507 1489 1497 0 -2.52(-0.17%)
Aug 28, 2008 1489 1506 1481 1500 0 +14.16(+0.95%)
Aug 27, 2008 1479 1492 1469 1485 0 +8.88(+0.60%)
Aug 26, 2008 1470 1483 1462 1477 0 +6.17(+0.42%)
Aug 25, 2008 1476 1483 1463 1470 0 -7.72(-0.52%)
Aug 22, 2008 1470 1485 1461 1478 0 +12.90(+0.88%)
Aug 21, 2008 1465 1476 1456 1465 0 -5.25(-0.36%)
Aug 20, 2008 1470 1481 1458 1470 0 +3.13(+0.21%)
Aug 19, 2008 1475 1482 1458 1467 0 -10.26(-0.69%)
Aug 18, 2008 1492 1498 1470 1478 0 -11.40(-0.77%)
Aug 15, 2008 1492 1502 1478 1489 0 -0.64(-0.04%)
Aug 14, 2008 1478 1498 1472 1490 0 +8.26(+0.56%)
Aug 13, 2008 1482 1494 1470 1481 0 -7.02(-0.47%)
Aug 12, 2008 1496 1505 1480 1488 0 -11.45(-0.76%)
Aug 11, 2008 1495 1513 1485 1500 0 +6.63(+0.44%)
Aug 08, 2008 1469 1500 1466 1493 0 +21.70(+1.47%)
Aug 07, 2008 1488 1497 1465 1472 0 -23.18(-1.55%)
Aug 06, 2008 1492 1505 1476 1495 0 +7.44(+0.50%)
Aug 05, 2008 1477 1497 1469 1487 0 +14.11(+0.96%)
Aug 04, 2008 1486 1492 1466 1473 0 -9.74(-0.66%)
Aug 01, 2008 1488 1496 1467 1483 0 +0.75(+0.05%)
Jul 31, 2008 1481 1495 1472 1482 0 -3.21(-0.22%)
Jul 30, 2008 1489 1498 1470 1485 0 +5.98(+0.40%)
Jul 29, 2008 1478 1486 1457 1479 0 +21.25(+1.46%)
Jul 28, 2008 1480 1488 1453 1458 0 -17.77(-1.20%)
Jul 25, 2008 1480 1492 1465 1476 0 -1.61(-0.11%)
Jul 24, 2008 1505 1512 1472 1477 0 -28.15(-1.87%)
Jul 23, 2008 1495 1518 1485 1506 0 +10.16(+0.68%)
Jul 22, 2008 1472 1499 1459 1495 0 +17.77(+1.20%)
Jul 21, 2008 1477 1495 1465 1478 0 +3.48(+0.24%)
Jul 18, 2008 1476 1489 1455 1474 0 -0.41(-0.03%)
Jul 17, 2008 1451 1484 1437 1475 0 +32.19(+2.23%)
Jul 16, 2008 1398 1449 1386 1442 0 +37.93(+2.70%)
Jul 15, 2008 1418 1431 1368 1405 0 -32.37(-2.25%)
Jul 14, 2008 1475 1483 1430 1437 0 -36.51(-2.48%)
Jul 11, 2008 1480 1491 1460 1473 0 -18.92(-1.27%)
Jul 10, 2008 1487 1503 1476 1492 0 -0.39(-0.03%)
Jul 09, 2008 1500 1515 1480 1493 0 -2.54(-0.17%)
Jul 08, 2008 1473 1501 1461 1495 0 +17.31(+1.17%)
Jul 07, 2008 1499 1508 1465 1478 0 -20.43(-1.36%)
Jul 04, 2008 1510 1519 1491 1498 0 +0.00(+0.00%)
Jul 03, 2008 1510 1519 1491 1498 0 -11.83(-0.78%)
Jul 02, 2008 1518 1534 1503 1510 0 -6.84(-0.45%)
Jul 01, 2008 1515 1530 1498 1517 0 -3.96(-0.26%)
Jun 30, 2008 1534 1543 1513 1521 0 -9.25(-0.60%)
Jun 27, 2008 1539 1550 1521 1530 0 -11.16(-0.72%)
Jun 26, 2008 1558 1565 1534 1541 0 -20.61(-1.32%)
Jun 25, 2008 1557 1579 1549 1562 0 +8.61(+0.55%)
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.