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 (%)
Nov 30, 2019 1504 1509 1500 1504 0 -0.17(-0.01%)
Nov 29, 2019 1504 1509 1500 1505 0 -0.05(-0.00%)
Nov 28, 2019 1502 1507 1498 1505 0 +0.16(+0.01%)
Nov 27, 2019 1502 1507 1498 1504 0 +3.46(+0.23%)
Nov 26, 2019 1500 1505 1496 1501 0 +2.46(+0.16%)
Nov 25, 2019 1496 1503 1493 1499 0 +3.46(+0.23%)
Nov 23, 2019 1495 1500 1490 1495 0 +0.05(+0.00%)
Nov 22, 2019 1495 1500 1490 1495 0 -1.39(-0.09%)
Nov 21, 2019 1501 1504 1492 1496 0 -5.29(-0.35%)
Nov 20, 2019 1501 1505 1495 1502 0 +1.04(+0.07%)
Nov 19, 2019 1502 1506 1496 1501 0 +0.27(+0.02%)
Nov 18, 2019 1499 1504 1494 1500 0 +2.65(+0.18%)
Nov 16, 2019 1499 1503 1494 1498 0 +0.24(+0.02%)
Nov 15, 2019 1499 1503 1493 1497 0 -1.59(-0.11%)
Nov 14, 2019 1497 1503 1493 1499 0 +0.16(+0.01%)
Nov 13, 2019 1498 1504 1493 1499 0 -0.66(-0.04%)
Nov 12, 2019 1500 1505 1494 1500 0 -1.48(-0.10%)
Nov 11, 2019 1500 1506 1495 1501 0 -0.98(-0.07%)
Nov 09, 2019 1498 1507 1495 1502 0 +0.02(+0.00%)
Nov 08, 2019 1498 1507 1495 1502 0 +1.48(+0.10%)
Nov 07, 2019 1507 1511 1495 1501 0 -6.46(-0.43%)
Nov 06, 2019 1502 1511 1498 1507 0 +7.27(+0.48%)
Nov 05, 2019 1500 1506 1495 1500 0 +0.54(+0.04%)
Nov 04, 2019 1499 1504 1494 1499 0 +2.89(+0.19%)
Nov 02, 2019 1495 1501 1490 1496 0 +0.38(+0.03%)
Nov 01, 2019 1494 1500 1490 1496 0 +4.79(+0.32%)
Oct 31, 2019 1493 1497 1486 1491 0 -0.74(-0.05%)
Oct 30, 2019 1488 1495 1482 1492 0 +4.92(+0.33%)
Oct 29, 2019 1484 1490 1480 1487 0 +2.65(+0.18%)
Oct 28, 2019 1487 1492 1481 1484 0 -2.03(-0.14%)
Oct 26, 2019 1489 1493 1483 1486 0 +0.13(+0.01%)
Oct 25, 2019 1489 1493 1483 1486 0 -2.39(-0.16%)
Oct 24, 2019 1490 1493 1484 1489 0 +0.96(+0.06%)
Oct 23, 2019 1489 1494 1483 1488 0 -2.01(-0.13%)
Oct 22, 2019 1489 1495 1484 1490 0 +1.72(+0.12%)
Oct 21, 2019 1486 1493 1481 1488 0 +3.40(+0.23%)
Oct 18, 2019 1483 1489 1479 1485 0 +0.49(+0.03%)
Oct 17, 2019 1483 1488 1478 1484 0 +3.07(+0.21%)
Oct 16, 2019 1481 1487 1477 1481 0 +0.29(+0.02%)
Oct 15, 2019 1481 1488 1475 1481 0 +0.81(+0.05%)
Oct 14, 2019 1482 1486 1476 1480 0 -2.61(-0.18%)
Oct 12, 2019 1485 1491 1479 1482 0 +0.41(+0.03%)
Oct 11, 2019 1485 1491 1479 1482 0 -1.08(-0.07%)
Oct 10, 2019 1484 1490 1478 1483 0 -0.83(-0.06%)
Oct 09, 2019 1483 1489 1479 1484 0 +4.32(+0.29%)
Oct 08, 2019 1482 1487 1475 1480 0 -4.70(-0.32%)
Oct 07, 2019 1486 1491 1479 1484 0 -2.27(-0.15%)
Oct 05, 2019 1483 1491 1479 1487 0 +0.34(+0.02%)
Oct 04, 2019 1483 1490 1478 1486 0 +5.37(+0.36%)
Oct 03, 2019 1479 1487 1470 1481 0 +1.31(+0.09%)
Oct 02, 2019 1489 1493 1470 1480 0 -12.56(-0.84%)
Oct 01, 2019 1498 1504 1488 1492 0 -5.24(-0.35%)
Sep 30, 2019 1498 1504 1493 1497 0 +0.72(+0.05%)
Sep 28, 2019 1500 1505 1491 1497 0 -0.28(-0.02%)
Sep 27, 2019 1501 1505 1491 1497 0 -2.38(-0.16%)
Sep 26, 2019 1497 1503 1493 1499 0 +3.98(+0.27%)
Sep 25, 2019 1495 1500 1489 1495 0 -0.15(-0.01%)
Sep 24, 2019 1503 1507 1492 1496 0 -4.19(-0.28%)
Sep 23, 2019 1497 1504 1493 1500 0 +2.01(+0.13%)
Sep 21, 2019 1496 1502 1492 1498 0 -0.04(-0.00%)
Sep 20, 2019 1496 1502 1492 1498 0 +2.48(+0.17%)
Sep 19, 2019 1497 1503 1491 1495 0 -0.75(-0.05%)
Sep 18, 2019 1492 1499 1488 1496 0 +5.03(+0.34%)
Sep 17, 2019 1488 1495 1484 1491 0 +2.41(+0.16%)
Sep 16, 2019 1490 1496 1483 1489 0 -2.26(-0.15%)
Sep 14, 2019 1496 1502 1484 1491 0 -0.35(-0.02%)
Sep 13, 2019 1497 1503 1484 1491 0 -11.22(-0.75%)
Sep 12, 2019 1506 1511 1496 1502 0 -4.11(-0.27%)
Sep 11, 2019 1505 1511 1498 1506 0 +1.93(+0.13%)
Sep 10, 2019 1501 1507 1497 1505 0 +2.25(+0.15%)
Sep 09, 2019 1501 1506 1496 1502 0 +2.92(+0.19%)
Sep 07, 2019 1499 1504 1495 1499 0 +0.05(+0.00%)
Sep 06, 2019 1499 1504 1495 1499 0 +1.89(+0.13%)
Sep 05, 2019 1500 1506 1492 1497 0 +1.54(+0.10%)
Sep 04, 2019 1493 1500 1490 1496 0 +6.40(+0.43%)
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.