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 (%)
Apr 30, 2009 901.03 913.08 892.87 902.87 0 +11.11(+1.25%)
Apr 29, 2009 884.01 899.45 879.03 891.76 0 +16.92(+1.93%)
Apr 28, 2009 869.22 882.60 863.04 874.85 0 -4.59(-0.52%)
Apr 27, 2009 877.22 888.70 867.37 879.44 0 -12.00(-1.35%)
Apr 24, 2009 884.79 898.58 881.29 891.45 0 +10.95(+1.24%)
Apr 23, 2009 873.38 884.38 867.26 880.50 0 +12.52(+1.44%)
Apr 22, 2009 865.30 878.43 859.60 867.97 0 -2.65(-0.30%)
Apr 21, 2009 850.58 876.05 845.23 870.62 0 +14.43(+1.69%)
Apr 20, 2009 873.99 877.99 851.38 856.19 0 -26.93(-3.05%)
Apr 17, 2009 882.32 890.82 874.06 883.13 0 -1.01(-0.11%)
Apr 16, 2009 882.96 891.36 872.28 884.14 0 +2.50(+0.28%)
Apr 15, 2009 871.06 886.08 865.23 881.64 0 +10.21(+1.17%)
Apr 14, 2009 872.93 883.75 862.38 871.43 0 -2.85(-0.33%)
Apr 13, 2009 863.98 882.44 854.96 874.28 0 +11.41(+1.32%)
Apr 10, 2009 856.32 872.50 849.32 862.86 0 +0.00(+0.00%)
Apr 09, 2009 856.32 872.50 849.32 862.86 0 +17.63(+2.09%)
Apr 08, 2009 839.54 851.91 834.26 845.23 0 +5.80(+0.69%)
Apr 07, 2009 838.33 847.50 831.42 839.43 0 -7.91(-0.93%)
Apr 06, 2009 850.06 855.69 836.87 847.34 0 -8.56(-1.00%)
Apr 03, 2009 850.32 861.49 841.17 855.89 0 +2.00(+0.23%)
Apr 02, 2009 843.93 865.85 838.14 853.89 0 +24.33(+2.93%)
Apr 01, 2009 811.96 835.29 807.66 829.57 0 +11.95(+1.46%)
Mar 31, 2009 809.94 823.03 803.10 817.62 0 +16.55(+2.07%)
Mar 30, 2009 812.22 816.85 790.49 801.06 0 -26.92(-3.25%)
Mar 27, 2009 831.24 838.83 818.97 827.98 0 -14.35(-1.70%)
Mar 26, 2009 834.40 849.19 827.98 842.32 0 +13.90(+1.68%)
Mar 25, 2009 823.68 839.26 813.71 828.42 0 +8.36(+1.02%)
Mar 24, 2009 824.84 833.88 809.80 820.07 0 -10.19(-1.23%)
Mar 23, 2009 819.76 833.32 815.07 830.25 0 +32.98(+4.14%)
Mar 20, 2009 799.02 809.68 789.38 797.27 0 -5.43(-0.68%)
Mar 19, 2009 807.69 819.23 794.31 802.70 0 +4.92(+0.62%)
Mar 18, 2009 776.39 804.03 767.38 797.78 0 +16.55(+2.12%)
Mar 17, 2009 769.51 785.07 762.68 781.23 0 +10.23(+1.33%)
Mar 16, 2009 772.29 785.24 764.78 771.00 0 +5.68(+0.74%)
Mar 13, 2009 768.94 775.14 755.34 765.32 0 +1.93(+0.25%)
Mar 12, 2009 744.84 768.13 738.10 763.39 0 +15.48(+2.07%)
Mar 11, 2009 738.30 755.96 729.72 747.91 0 +13.84(+1.89%)
Mar 10, 2009 713.51 741.62 708.58 734.07 0 +29.97(+4.26%)
Mar 09, 2009 710.56 722.80 696.75 704.10 0 -19.62(-2.71%)
Mar 06, 2009 729.12 739.92 710.49 723.72 0 -2.32(-0.32%)
Mar 05, 2009 735.72 742.90 718.15 726.04 0 -22.42(-3.00%)
Mar 04, 2009 735.53 756.01 729.51 748.46 0 +20.90(+2.87%)
Mar 03, 2009 723.64 737.90 707.48 727.55 0 +2.51(+0.35%)
Mar 02, 2009 741.87 750.14 715.26 725.04 0 -36.33(-4.77%)
Feb 27, 2009 760.30 773.00 749.39 761.37 0 -8.13(-1.06%)
Feb 26, 2009 775.85 787.82 761.76 769.50 0 -4.62(-0.60%)
Feb 25, 2009 771.09 784.95 754.97 774.12 0 -4.17(-0.54%)
Feb 24, 2009 755.33 785.10 739.53 778.30 0 +23.17(+3.07%)
Feb 23, 2009 782.83 787.38 747.83 755.13 0 -23.89(-3.07%)
Feb 20, 2009 783.94 794.49 760.04 779.02 0 -16.45(-2.07%)
Feb 19, 2009 810.50 818.89 789.65 795.46 0 -8.16(-1.02%)
Feb 18, 2009 813.93 820.07 793.91 803.62 0 -10.27(-1.26%)
Feb 17, 2009 834.12 839.15 806.95 813.89 0 -36.40(-4.28%)
Feb 16, 2009 849.15 857.94 841.74 850.29 0 +0.00(+0.00%)
Feb 13, 2009 849.15 857.94 841.74 850.29 0 +1.68(+0.20%)
Feb 12, 2009 849.49 856.67 835.47 848.61 0 -9.43(-1.10%)
Feb 11, 2009 854.47 864.92 844.25 858.03 0 +8.72(+1.03%)
Feb 10, 2009 868.32 874.42 842.08 849.31 0 -20.78(-2.39%)
Feb 09, 2009 869.71 878.45 859.45 870.09 0 +1.80(+0.21%)
Feb 06, 2009 854.79 874.37 849.62 868.29 0 +15.09(+1.77%)
Feb 05, 2009 845.73 859.38 836.36 853.20 0 +4.56(+0.54%)
Feb 04, 2009 848.61 858.72 840.08 848.64 0 +1.41(+0.17%)
Feb 03, 2009 832.31 851.05 825.83 847.23 0 +16.46(+1.98%)
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.