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 29, 2016 1352 1355 1342 1355 0 +3.94(+0.29%)
Apr 28, 2016 1353 1355 1344 1351 0 -4.76(-0.35%)
Apr 27, 2016 1350 1355 1344 1356 0 +5.38(+0.40%)
Apr 26, 2016 1349 1351 1341 1350 0 +2.65(+0.20%)
Apr 25, 2016 1349 1350 1339 1348 0 -3.22(-0.24%)
Apr 22, 2016 1348 1351 1340 1351 0 +3.61(+0.27%)
Apr 21, 2016 1350 1351 1340 1347 0 -2.31(-0.17%)
Apr 20, 2016 1349 1352 1341 1349 0 +0.42(+0.03%)
Apr 19, 2016 1348 1350 1338 1349 0 +3.19(+0.24%)
Apr 18, 2016 1339 1346 1333 1346 0 +5.65(+0.42%)
Apr 15, 2016 1338 1340 1331 1340 0 +0.96(+0.07%)
Apr 14, 2016 1341 1342 1333 1339 0 -1.63(-0.12%)
Apr 13, 2016 1339 1342 1331 1341 0 +1.57(+0.12%)
Apr 12, 2016 1336 1340 1329 1339 0 +5.24(+0.39%)
Apr 11, 2016 1333 1336 1326 1334 0 +3.87(+0.29%)
Apr 08, 2016 1332 1334 1323 1330 0 +2.58(+0.19%)
Apr 07, 2016 1329 1331 1319 1328 0 -5.69(-0.43%)
Apr 06, 2016 1329 1334 1321 1333 0 +6.12(+0.46%)
Apr 05, 2016 1326 1329 1317 1327 0 -1.37(-0.10%)
Apr 04, 2016 1334 1334 1320 1329 0 -6.38(-0.48%)
Apr 01, 2016 1328 1337 1319 1335 0 +4.98(+0.37%)
Mar 31, 2016 1325 1332 1319 1330 0 +6.15(+0.46%)
Mar 30, 2016 1323 1326 1314 1324 0 +3.41(+0.26%)
Mar 29, 2016 1312 1320 1306 1320 0 +7.53(+0.57%)
Mar 28, 2016 1315 1316 1305 1313 0 +1.76(+0.13%)
Mar 24, 2016 1311 1311 1311 1311 0 -4.56(-0.35%)
Mar 23, 2016 1320 1321 1307 1316 0 -4.94(-0.37%)
Mar 22, 2016 1316 1322 1310 1321 0 +2.48(+0.19%)
Mar 21, 2016 1315 1319 1309 1318 0 +3.17(+0.24%)
Mar 18, 2016 1314 1318 1305 1315 0 +3.07(+0.23%)
Mar 17, 2016 1306 1313 1300 1312 0 +5.19(+0.40%)
Mar 16, 2016 1299 1307 1293 1307 0 +6.97(+0.54%)
Mar 15, 2016 1298 1301 1289 1300 0 -0.73(-0.06%)
Mar 14, 2016 1299 1302 1290 1300 0 +0.52(+0.04%)
Mar 11, 2016 1296 1301 1288 1300 0 +5.25(+0.41%)
Mar 10, 2016 1300 1300 1285 1295 0 -2.33(-0.18%)
Mar 09, 2016 1297 1300 1288 1297 0 +1.16(+0.09%)
Mar 08, 2016 1297 1299 1285 1296 0 -2.14(-0.16%)
Mar 07, 2016 1293 1298 1287 1298 0 +3.03(+0.23%)
Mar 04, 2016 1292 1297 1283 1295 0 +4.42(+0.34%)
Mar 03, 2016 1285 1292 1278 1291 0 +5.43(+0.42%)
Mar 02, 2016 1281 1286 1271 1285 0 +3.87(+0.30%)
Mar 01, 2016 1279 1284 1268 1281 0 +8.32(+0.65%)
Feb 29, 2016 1269 1275 1261 1273 0 +4.90(+0.39%)
Feb 26, 2016 1269 1270 1257 1268 0 +1.72(+0.14%)
Feb 25, 2016 1260 1267 1252 1266 0 +7.30(+0.58%)
Feb 24, 2016 1253 1259 1242 1259 0 +3.06(+0.24%)
Feb 23, 2016 1253 1257 1243 1256 0 +1.21(+0.10%)
Feb 22, 2016 1253 1257 1244 1255 0 +6.21(+0.50%)
Feb 19, 2016 1248 1251 1237 1248 0 -1.67(-0.13%)
Feb 18, 2016 1250 1253 1240 1250 0 +1.23(+0.10%)
Feb 17, 2016 1239 1250 1232 1249 0 +13.99(+1.13%)
Feb 16, 2016 1236 1239 1224 1235 0 +6.56(+0.53%)
Feb 12, 2016 1228 1228 1228 1228 0 +3.65(+0.30%)
Feb 11, 2016 1231 1233 1213 1225 0 -14.17(-1.14%)
Feb 10, 2016 1241 1243 1232 1239 0 -4.19(-0.34%)
Feb 09, 2016 1243 1251 1232 1243 0 -8.02(-0.64%)
Feb 08, 2016 1261 1261 1240 1251 0 -15.57(-1.23%)
Feb 05, 2016 1272 1273 1259 1267 0 -6.84(-0.54%)
Feb 04, 2016 1271 1275 1263 1274 0 +1.91(+0.15%)
Feb 03, 2016 1270 1274 1256 1272 0 +2.97(+0.23%)
Feb 02, 2016 1270 1272 1259 1269 0 -6.26(-0.49%)
Feb 01, 2016 1270 1276 1262 1275 0 +1.92(+0.15%)
Jan 29, 2016 1264 1273 1257 1273 0 +11.91(+0.94%)
Jan 28, 2016 1259 1263 1247 1261 0 +7.70(+0.61%)
Jan 27, 2016 1255 1260 1244 1253 0 -2.99(-0.24%)
Jan 26, 2016 1248 1255 1240 1256 0 +11.90(+0.96%)
Jan 25, 2016 1252 1252 1235 1244 0 -9.09(-0.73%)
Jan 22, 2016 1244 1255 1236 1254 0 +18.05(+1.46%)
Jan 21, 2016 1227 1241 1218 1236 0 +9.08(+0.74%)
Jan 20, 2016 1233 1233 1201 1226 0 -16.04(-1.29%)
Jan 19, 2016 1250 1252 1232 1242 0 +0.48(+0.04%)
Jan 18, 2016 1242 1242 1242 1242 0 -4.13(-0.33%)
Jan 15, 2016 1244 1249 1230 1246 0 -11.22(-0.89%)
Jan 14, 2016 1254 1261 1240 1257 0 +3.72(+0.30%)
Jan 13, 2016 1272 1271 1245 1254 0 -19.36(-1.52%)
Jan 12, 2016 1275 1276 1259 1273 0 +0.74(+0.06%)
Jan 11, 2016 1281 1281 1263 1272 0 -7.82(-0.61%)
Jan 08, 2016 1286 1290 1272 1280 0 -2.38(-0.19%)
Jan 07, 2016 1287 1291 1275 1282 0 -11.87(-0.92%)
Jan 06, 2016 1290 1298 1283 1294 0 -2.19(-0.17%)
Jan 05, 2016 1293 1299 1284 1296 0 +5.81(+0.45%)
Jan 04, 2016 1283 1291 1271 1291 0 +4.19(+0.33%)
Dec 31, 2015 1286 1286 1286 1286 0 -2.97(-0.23%)
Dec 30, 2015 1287 1291 1279 1289 0 +0.56(+0.04%)
Dec 29, 2015 1290 1293 1280 1289 0 +0.70(+0.05%)
Dec 28, 2015 1292 1294 1279 1288 0 -4.18(-0.32%)
Dec 24, 2015 1292 1292 1292 1292 0 +0.54(+0.04%)
Dec 23, 2015 1284 1293 1277 1292 0 +10.72(+0.84%)
Dec 22, 2015 1277 1283 1268 1281 0 +4.94(+0.39%)
Dec 21, 2015 1276 1279 1267 1276 0 +2.39(+0.19%)
Dec 18, 2015 1277 1280 1265 1274 0 -4.25(-0.33%)
Dec 17, 2015 1274 1282 1265 1278 0 +4.50(+0.35%)
Dec 16, 2015 1262 1276 1255 1274 0 +11.81(+0.94%)
Dec 15, 2015 1250 1263 1242 1262 0 +13.44(+1.08%)
Dec 14, 2015 1264 1264 1234 1248 0 -18.26(-1.44%)
Dec 11, 2015 1278 1279 1258 1267 0 -20.10(-1.56%)
Dec 10, 2015 1283 1290 1273 1287 0 +1.87(+0.15%)
Dec 09, 2015 1292 1294 1275 1285 0 -9.61(-0.74%)
Dec 08, 2015 1292 1297 1281 1294 0 -3.16(-0.24%)
Dec 07, 2015 1308 1307 1289 1298 0 -12.76(-0.97%)
Dec 04, 2015 1306 1312 1298 1310 0 +5.26(+0.40%)
Dec 03, 2015 1315 1314 1297 1305 0 -9.95(-0.76%)
Dec 02, 2015 1320 1319 1308 1315 0 -6.15(-0.47%)
Dec 01, 2015 1321 1323 1311 1321 0 +3.42(+0.26%)
Nov 30, 2015 1319 1320 1308 1318 0 +0.79(+0.06%)
Nov 27, 2015 1313 1317 1306 1317 0 +8.02(+0.61%)
Nov 26, 2015 1309 1309 1309 1309 0 -4.15(-0.32%)
Nov 25, 2015 1311 1313 1301 1313 0 +7.63(+0.58%)
Nov 24, 2015 1302 1307 1294 1305 0 +0.96(+0.07%)
Nov 23, 2015 1304 1303 1299 1304 0 +0.22(+0.02%)
Nov 20, 2015 1305 1305 1297 1304 0 -0.54(-0.04%)
Nov 19, 2015 1303 1305 1295 1305 0 +0.58(+0.04%)
Nov 18, 2015 1301 1305 1292 1304 0 +4.06(+0.31%)
Nov 17, 2015 1303 1305 1292 1300 0 -3.92(-0.30%)
Nov 16, 2015 1295 1303 1288 1304 0 +9.05(+0.70%)
Nov 13, 2015 1296 1298 1285 1295 0 -1.91(-0.15%)
Nov 12, 2015 1299 1301 1289 1297 0 -6.97(-0.53%)
Nov 11, 2015 1305 1306 1296 1304 0 -1.05(-0.08%)
Nov 10, 2015 1300 1306 1293 1305 0 +0.07(+0.01%)
Nov 09, 2015 1312 1312 1295 1305 0 -11.30(-0.86%)
Nov 06, 2015 1319 1320 1304 1316 0 -5.93(-0.45%)
Nov 05, 2015 1319 1324 1308 1322 0 +4.81(+0.37%)
Nov 04, 2015 1321 1323 1310 1317 0 -2.93(-0.22%)
Nov 03, 2015 1318 1321 1310 1320 0 +2.40(+0.18%)
Nov 02, 2015 1314 1318 1307 1318 0 +4.64(+0.35%)
Oct 30, 2015 1310 1314 1302 1313 0 +3.60(+0.27%)
Oct 29, 2015 1307 1311 1300 1310 0 +0.11(+0.01%)
Oct 28, 2015 1305 1310 1297 1309 0 +5.57(+0.43%)
Oct 27, 2015 1308 1308 1295 1304 0 -5.23(-0.40%)
Oct 26, 2015 1312 1312 1302 1309 0 -2.52(-0.19%)
Oct 23, 2015 1311 1313 1303 1312 0 +7.77(+0.60%)
Oct 22, 2015 1298 1308 1295 1304 0 +4.94(+0.38%)
Oct 21, 2015 1301 1303 1292 1299 0 -1.79(-0.14%)
Oct 20, 2015 1299 1302 1291 1301 0 +1.45(+0.11%)
Oct 19, 2015 1297 1301 1289 1299 0 +1.14(+0.09%)
Oct 16, 2015 1296 1299 1287 1298 0 +4.19(+0.32%)
Oct 15, 2015 1293 1295 1283 1294 0 +2.27(+0.18%)
Oct 14, 2015 1294 1296 1284 1292 0 -2.70(-0.21%)
Oct 13, 2015 1295 1299 1287 1294 0 -5.03(-0.39%)
Oct 12, 2015 1301 1303 1291 1299 0 -2.13(-0.16%)
Oct 09, 2015 1298 1303 1291 1302 0 +4.14(+0.32%)
Oct 08, 2015 1290 1298 1282 1297 0 +6.52(+0.51%)
Oct 07, 2015 1285 1290 1277 1291 0 +6.92(+0.54%)
Oct 06, 2015 1280 1284 1271 1284 0 +4.93(+0.39%)
Oct 05, 2015 1275 1281 1267 1279 0 +6.57(+0.52%)
Oct 02, 2015 1264 1272 1253 1272 0 +2.34(+0.18%)
Oct 01, 2015 1266 1272 1254 1270 0 +5.96(+0.47%)
Sep 30, 2015 1262 1267 1252 1264 0 +8.16(+0.65%)
Sep 29, 2015 1265 1266 1247 1256 0 -8.56(-0.68%)
Sep 28, 2015 1280 1278 1257 1265 0 -17.79(-1.39%)
Sep 25, 2015 1285 1286 1275 1282 0 +0.09(+0.01%)
Sep 24, 2015 1282 1284 1271 1282 0 -2.47(-0.19%)
Sep 23, 2015 1287 1288 1277 1285 0 -2.09(-0.16%)
Sep 22, 2015 1283 1287 1275 1287 0 -2.63(-0.20%)
Sep 21, 2015 1290 1292 1281 1289 0 +0.28(+0.02%)
Sep 18, 2015 1285 1293 1278 1289 0 -2.96(-0.23%)
Sep 17, 2015 1283 1294 1275 1292 0 +7.29(+0.57%)
Sep 16, 2015 1280 1284 1272 1285 0 +5.04(+0.39%)
Sep 15, 2015 1278 1280 1268 1280 0 +0.90(+0.07%)
Sep 14, 2015 1287 1285 1272 1279 0 -9.29(-0.72%)
Sep 11, 2015 1290 1289 1278 1288 0 -7.07(-0.55%)
Sep 10, 2015 1296 1297 1285 1295 0 -2.10(-0.16%)
Sep 09, 2015 1307 1306 1290 1297 0 -7.32(-0.56%)
Sep 08, 2015 1304 1305 1294 1305 0 +10.18(+0.79%)
Sep 04, 2015 1295 1295 1295 1295 0 -7.06(-0.54%)
Sep 03, 2015 1300 1303 1291 1302 0 +2.74(+0.21%)
Sep 02, 2015 1299 1300 1287 1299 0 +1.48(+0.11%)
Sep 01, 2015 1297 1302 1286 1297 0 -9.78(-0.75%)
Aug 31, 2015 1306 1309 1296 1307 0 -1.19(-0.09%)
Aug 28, 2015 1301 1308 1293 1308 0 +7.03(+0.54%)
Aug 27, 2015 1294 1302 1284 1301 0 +14.76(+1.15%)
Aug 26, 2015 1286 1290 1269 1287 0 +8.22(+0.64%)
Aug 25, 2015 1287 1291 1270 1278 0 +3.51(+0.28%)
Aug 24, 2015 1272 1290 1200 1275 0 -30.26(-2.32%)
Aug 21, 2015 1314 1316 1299 1305 0 -13.25(-1.01%)
Aug 20, 2015 1324 1325 1312 1318 0 -11.20(-0.84%)
Aug 19, 2015 1328 1330 1319 1330 0 -2.29(-0.17%)
Aug 18, 2015 1331 1332 1324 1332 0 -0.71(-0.05%)
Aug 17, 2015 1330 1333 1320 1333 0 +0.20(+0.02%)
Aug 14, 2015 1330 1332 1323 1332 0 +1.65(+0.12%)
Aug 13, 2015 1332 1333 1323 1331 0 -3.09(-0.23%)
Aug 12, 2015 1328 1334 1319 1334 0 +0.38(+0.03%)
Aug 11, 2015 1329 1333 1322 1333 0 +0.05(+0.00%)
Aug 10, 2015 1328 1334 1321 1333 0 +7.10(+0.54%)
Aug 07, 2015 1329 1331 1318 1326 0 -0.98(-0.07%)
Aug 06, 2015 1326 1330 1315 1327 0 +1.69(+0.13%)
Aug 05, 2015 1332 1333 1319 1326 0 -5.12(-0.38%)
Aug 04, 2015 1332 1335 1323 1331 0 -2.17(-0.16%)
Aug 03, 2015 1333 1334 1323 1333 0 -0.31(-0.02%)
Jul 31, 2015 1333 1334 1324 1333 0 +3.92(+0.29%)
Jul 30, 2015 1327 1329 1319 1329 0 +0.57(+0.04%)
Jul 29, 2015 1324 1328 1317 1329 0 +5.48(+0.41%)
Jul 28, 2015 1317 1319 1306 1323 0 +7.28(+0.55%)
Jul 27, 2015 1319 1320 1308 1316 0 -7.09(-0.54%)
Jul 24, 2015 1327 1328 1314 1323 0 -4.32(-0.33%)
Jul 23, 2015 1330 1331 1319 1327 0 -2.07(-0.16%)
Jul 22, 2015 1332 1333 1322 1329 0 -6.18(-0.46%)
Jul 21, 2015 1335 1337 1328 1336 0 -1.05(-0.08%)
Jul 20, 2015 1341 1341 1331 1337 0 -5.36(-0.40%)
Jul 17, 2015 1345 1346 1336 1342 0 -2.97(-0.22%)
Jul 16, 2015 1343 1346 1337 1345 0 +3.19(+0.24%)
Jul 15, 2015 1341 1344 1335 1342 0 +0.05(+0.00%)
Jul 14, 2015 1338 1343 1333 1342 0 +2.12(+0.16%)
Jul 13, 2015 1339 1342 1332 1340 0 +0.14(+0.01%)
Jul 10, 2015 1337 1340 1331 1339 0 +6.14(+0.46%)
Jul 09, 2015 1337 1338 1328 1333 0 -0.39(-0.03%)
Jul 08, 2015 1335 1338 1326 1334 0 -6.58(-0.49%)
Jul 07, 2015 1338 1343 1327 1340 0 +4.31(+0.32%)
Jul 06, 2015 1333 1338 1327 1336 0 +0.66(+0.05%)
Jul 03, 2015 1335 1335 1335 1335 0 -1.72(-0.13%)
Jul 02, 2015 1335 1339 1328 1337 0 +2.36(+0.18%)
Jul 01, 2015 1337 1340 1328 1335 0 +1.98(+0.15%)
Jun 30, 2015 1329 1337 1322 1333 0 +7.95(+0.60%)
Jun 29, 2015 1333 1334 1316 1325 0 -14.51(-1.08%)
Jun 26, 2015 1347 1347 1333 1339 0 -8.09(-0.60%)
Jun 25, 2015 1353 1355 1343 1347 0 -5.89(-0.44%)
Jun 24, 2015 1354 1357 1348 1353 0 -1.12(-0.08%)
Jun 23, 2015 1351 1358 1346 1354 0 +2.08(+0.15%)
Jun 22, 2015 1355 1358 1347 1352 0 -1.56(-0.12%)
Jun 19, 2015 1355 1358 1348 1354 0 -1.29(-0.10%)
Jun 18, 2015 1353 1359 1347 1355 0 +4.63(+0.34%)
Jun 17, 2015 1349 1354 1343 1350 0 -0.31(-0.02%)
Jun 16, 2015 1348 1352 1342 1351 0 +2.56(+0.19%)
Jun 15, 2015 1348 1351 1341 1348 0 -1.20(-0.09%)
Jun 12, 2015 1349 1353 1343 1349 0 -1.39(-0.10%)
Jun 11, 2015 1350 1354 1344 1351 0 -0.19(-0.01%)
Jun 10, 2015 1351 1358 1345 1351 0 -0.32(-0.02%)
Jun 09, 2015 1355 1358 1346 1351 0 -6.05(-0.45%)
Jun 08, 2015 1362 1364 1353 1357 0 -5.97(-0.44%)
Jun 05, 2015 1368 1371 1358 1363 0 -7.88(-0.57%)
Jun 04, 2015 1375 1378 1367 1371 0 -6.34(-0.46%)
Jun 03, 2015 1381 1383 1373 1378 0 -3.99(-0.29%)
Jun 02, 2015 1380 1384 1375 1382 0 -0.14(-0.01%)
Jun 01, 2015 1384 1386 1377 1382 0 -0.58(-0.04%)
May 29, 2015 1383 1386 1377 1382 0 -0.86(-0.06%)
May 28, 2015 1381 1385 1377 1383 0 +0.96(+0.07%)
May 27, 2015 1379 1385 1376 1382 0 +4.39(+0.32%)
May 26, 2015 1380 1382 1372 1378 0 -2.40(-0.17%)
May 25, 2015 1380 1380 1380 1380 0 -0.89(-0.06%)
May 22, 2015 1383 1385 1377 1381 0 -2.05(-0.15%)
May 21, 2015 1382 1387 1379 1383 0 +1.00(+0.07%)
May 20, 2015 1382 1387 1378 1382 0 -1.24(-0.09%)
May 19, 2015 1382 1387 1377 1383 0 -2.31(-0.17%)
May 18, 2015 1387 1390 1380 1386 0 -2.96(-0.21%)
May 15, 2015 1386 1391 1381 1389 0 +4.37(+0.32%)
May 14, 2015 1381 1387 1377 1384 0 +5.36(+0.39%)
May 13, 2015 1379 1385 1373 1379 0 -1.48(-0.11%)
May 12, 2015 1376 1385 1370 1380 0 -2.55(-0.18%)
May 11, 2015 1387 1390 1379 1383 0 -5.45(-0.39%)
May 08, 2015 1388 1393 1383 1388 0 +6.29(+0.46%)
May 07, 2015 1381 1388 1375 1382 0 -2.41(-0.17%)
May 06, 2015 1394 1396 1379 1384 0 -9.23(-0.66%)
May 05, 2015 1399 1401 1388 1394 0 -7.21(-0.51%)
May 04, 2015 1404 1407 1397 1401 0 -3.23(-0.23%)
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.