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 - Foreign Sector (CIX: MSECTOR427 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2012 1217 1222 1209 1214 0 -6.35(-0.52%)
Sep 27, 2012 1215 1225 1210 1221 0 +13.47(+1.12%)
Sep 26, 2012 1210 1213 1200 1207 0 -5.80(-0.48%)
Sep 25, 2012 1221 1227 1210 1213 0 -7.68(-0.63%)
Sep 24, 2012 1216 1226 1214 1221 0 -9.04(-0.74%)
Sep 21, 2012 1229 1237 1226 1230 0 +5.57(+0.45%)
Sep 20, 2012 1216 1227 1215 1224 0 -4.19(-0.34%)
Sep 19, 2012 1223 1233 1222 1228 0 +1.34(+0.11%)
Sep 18, 2012 1222 1232 1221 1227 0 -0.95(-0.08%)
Sep 17, 2012 1224 1236 1223 1228 0 -4.36(-0.35%)
Sep 14, 2012 1229 1243 1225 1232 0 +11.30(+0.93%)
Sep 13, 2012 1204 1225 1201 1221 0 +15.51(+1.29%)
Sep 12, 2012 1206 1210 1201 1206 0 +1.56(+0.13%)
Sep 11, 2012 1196 1208 1196 1204 0 +8.89(+0.74%)
Sep 10, 2012 1198 1204 1193 1195 0 -4.56(-0.38%)
Sep 07, 2012 1194 1205 1191 1200 0 +12.17(+1.02%)
Sep 06, 2012 1178 1192 1176 1188 0 +12.90(+1.10%)
Sep 05, 2012 1174 1179 1168 1175 0 -2.81(-0.24%)
Sep 04, 2012 1181 1185 1171 1177 0 -5.87(-0.50%)
Aug 31, 2012 1183 1183 1183 0 +6.59(+0.56%)
Aug 30, 2012 1178 1183 1173 1177 0 -8.03(-0.68%)
Aug 29, 2012 1187 1190 1180 1185 0 -4.85(-0.41%)
Aug 27, 2012 1188 1195 1186 1190 0 -3.58(-0.30%)
Aug 24, 2012 1181 1196 1184 1193 0 +3.02(+0.25%)
Aug 23, 2012 1185 1197 1186 1190 0 -3.80(-0.32%)
Aug 22, 2012 1186 1198 1186 1194 0 +0.13(+0.01%)
Aug 21, 2012 1193 1203 1191 1194 0 +1.76(+0.15%)
Aug 20, 2012 1185 1195 1186 1192 0 -0.26(-0.02%)
Aug 17, 2012 1193 1196 1187 1192 0 -1.05(-0.09%)
Aug 16, 2012 1188 1197 1186 1193 0 +5.68(+0.48%)
Aug 15, 2012 1186 1191 1183 1188 0 -1.11(-0.09%)
Aug 14, 2012 1190 1194 1184 1189 0 +2.74(+0.23%)
Aug 13, 2012 1189 1192 1181 1186 0 -5.11(-0.43%)
Aug 11, 2012 1188 1194 1182 1191 0 +0.00(+0.00%)
Aug 10, 2012 1188 1194 1182 1191 0 +0.53(+0.04%)
Aug 09, 2012 1190 1195 1186 1191 0 -0.36(-0.03%)
Aug 08, 2012 1186 1195 1183 1191 0 +1.32(+0.11%)
Aug 07, 2012 1188 1195 1184 1190 0 +5.93(+0.50%)
Aug 06, 2012 1183 1191 1178 1184 0 +3.86(+0.33%)
Aug 03, 2012 1177 1186 1173 1180 0 +16.98(+1.46%)
Aug 02, 2012 1164 1170 1156 1163 0 -7.48(-0.64%)
Aug 01, 2012 1174 1178 1166 1170 0 +1.48(+0.13%)
Jul 31, 2012 1172 1177 1165 1169 0 -1.65(-0.14%)
Jul 30, 2012 1170 1175 1165 1171 0 -0.84(-0.07%)
Jul 27, 2012 1162 1175 1158 1171 0 +14.88(+1.29%)
Jul 26, 2012 1152 1160 1148 1157 0 +14.55(+1.27%)
Jul 25, 2012 1141 1146 1135 1142 0 +5.91(+0.52%)
Jul 24, 2012 1143 1145 1130 1136 0 -6.13(-0.54%)
Jul 23, 2012 1138 1146 1130 1142 0 -15.99(-1.38%)
Jul 20, 2012 1159 1163 1153 1158 0 -9.56(-0.82%)
Jul 19, 2012 1165 1172 1163 1168 0 +5.24(+0.45%)
Jul 18, 2012 1157 1166 1154 1162 0 +1.43(+0.12%)
Jul 17, 2012 1158 1165 1151 1161 0 +4.58(+0.40%)
Jul 16, 2012 1155 1160 1149 1156 0 +0.24(+0.02%)
Jul 14, 2012 1149 1160 1147 1156 0 +0.00(+0.00%)
Jul 13, 2012 1149 1160 1147 1156 0 +10.83(+0.95%)
Jul 12, 2012 1144 1151 1137 1145 0 -10.21(-0.88%)
Jul 11, 2012 1156 1162 1149 1156 0 +2.89(+0.25%)
Jul 10, 2012 1165 1168 1149 1153 0 -6.44(-0.56%)
Jul 09, 2012 1156 1162 1151 1159 0 +0.24(+0.02%)
Jul 06, 2012 1160 1164 1153 1159 0 -10.03(-0.86%)
Jul 05, 2012 1168 1175 1162 1169 0 -6.93(-0.59%)
Jul 03, 2012 1176 1176 1176 0 +13.05(+1.12%)
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.