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, 2010 1296 1313 1296 1300 0 -7.07(-0.54%)
Apr 29, 2010 1304 1312 1298 1307 0 +6.50(+0.50%)
Apr 28, 2010 1290 1308 1294 1301 0 +2.57(+0.20%)
Apr 27, 2010 1296 1314 1294 1298 0 -12.91(-0.98%)
Apr 26, 2010 1298 1317 1304 1311 0 +3.09(+0.24%)
Apr 23, 2010 1290 1311 1297 1308 0 +8.14(+0.63%)
Apr 22, 2010 1282 1305 1287 1300 0 +3.65(+0.28%)
Apr 21, 2010 1287 1306 1289 1296 0 -3.15(-0.24%)
Apr 20, 2010 1283 1305 1289 1300 0 +8.50(+0.66%)
Apr 19, 2010 1277 1302 1279 1291 0 -0.03(-0.00%)
Apr 16, 2010 1286 1302 1280 1291 0 -8.50(-0.65%)
Apr 15, 2010 1289 1306 1293 1300 0 -2.35(-0.18%)
Apr 14, 2010 1287 1306 1294 1302 0 +4.85(+0.37%)
Apr 13, 2010 1284 1302 1288 1297 0 -0.30(-0.02%)
Apr 12, 2010 1284 1304 1291 1297 0 +2.65(+0.20%)
Apr 09, 2010 1283 1300 1288 1295 0 +0.35(+0.03%)
Apr 08, 2010 1279 1298 1285 1294 0 +1.59(+0.12%)
Apr 07, 2010 1294 1300 1285 1293 0 -1.22(-0.09%)
Apr 06, 2010 1281 1300 1286 1294 0 +1.60(+0.12%)
Apr 05, 2010 1278 1298 1284 1292 0 +4.70(+0.36%)
Apr 01, 2010 1288 1288 1288 0 +4.68(+0.36%)
Mar 31, 2010 1281 1290 1275 1283 0 +1.68(+0.13%)
Mar 30, 2010 1282 1288 1275 1281 0 +0.64(+0.05%)
Mar 29, 2010 1281 1287 1274 1281 0 +2.80(+0.22%)
Mar 26, 2010 1264 1285 1269 1278 0 +3.01(+0.24%)
Mar 25, 2010 1269 1285 1271 1275 0 -1.47(-0.12%)
Mar 24, 2010 1263 1282 1269 1276 0 -0.59(-0.05%)
Mar 23, 2010 1259 1280 1265 1277 0 +8.45(+0.67%)
Mar 22, 2010 1252 1275 1256 1268 0 +1.77(+0.14%)
Mar 19, 2010 1261 1279 1258 1267 0 -5.15(-0.40%)
Mar 18, 2010 1271 1277 1264 1272 0 +1.62(+0.13%)
Mar 17, 2010 1257 1276 1264 1270 0 +3.77(+0.30%)
Mar 16, 2010 1254 1272 1259 1266 0 +1.52(+0.12%)
Mar 15, 2010 1264 1269 1260 1265 0 -2.58(-0.20%)
Mar 12, 2010 1268 1273 1260 1268 0 +2.57(+0.20%)
Mar 11, 2010 1265 1272 1257 1265 0 -4.47(-0.35%)
Mar 10, 2010 1267 1276 1262 1269 0 +2.73(+0.22%)
Mar 09, 2010 1263 1271 1258 1267 0 +0.84(+0.07%)
Mar 08, 2010 1263 1270 1258 1266 0 +2.30(+0.18%)
Mar 05, 2010 1256 1267 1251 1264 0 +10.80(+0.86%)
Mar 04, 2010 1250 1257 1246 1253 0 +3.51(+0.28%)
Mar 03, 2010 1251 1259 1244 1249 0 -1.46(-0.12%)
Mar 02, 2010 1249 1257 1242 1251 0 +4.19(+0.34%)
Mar 01, 2010 1243 1252 1235 1247 0 +8.77(+0.71%)
Feb 26, 2010 1235 1243 1228 1238 0 +4.04(+0.33%)
Feb 25, 2010 1225 1238 1219 1234 0 +2.45(+0.20%)
Feb 24, 2010 1223 1236 1219 1231 0 +9.78(+0.80%)
Feb 23, 2010 1218 1227 1209 1221 0 +2.00(+0.16%)
Feb 22, 2010 1223 1229 1213 1219 0 -2.97(-0.24%)
Feb 19, 2010 1219 1229 1212 1222 0 +1.29(+0.11%)
Feb 18, 2010 1217 1226 1211 1221 0 +2.68(+0.22%)
Feb 17, 2010 1218 1224 1211 1218 0 +2.67(+0.22%)
Feb 16, 2010 1211 1220 1204 1216 0 +8.23(+0.68%)
Feb 12, 2010 1208 1208 1208 0 +0.23(+0.02%)
Feb 11, 2010 1203 1213 1197 1207 0 +3.74(+0.31%)
Feb 10, 2010 1200 1208 1192 1204 0 +2.35(+0.20%)
Feb 09, 2010 1199 1209 1190 1201 0 +4.85(+0.41%)
Feb 08, 2010 1196 1207 1187 1196 0 +0.36(+0.03%)
Feb 05, 2010 1204 1210 1169 1196 0 -10.25(-0.85%)
Feb 04, 2010 1225 1229 1203 1206 0 -22.35(-1.82%)
Feb 03, 2010 1227 1235 1221 1229 0 -0.92(-0.07%)
Feb 02, 2010 1219 1233 1215 1230 0 +11.75(+0.96%)
Feb 01, 2010 1215 1225 1206 1218 0 +7.83(+0.65%)
Jan 29, 2010 1218 1224 1204 1210 0 -5.57(-0.46%)
Jan 28, 2010 1221 1226 1208 1216 0 -4.22(-0.35%)
Jan 27, 2010 1220 1226 1209 1220 0 +0.24(+0.02%)
Jan 26, 2010 1219 1230 1211 1220 0 -2.85(-0.23%)
Jan 25, 2010 1224 1232 1214 1222 0 +1.80(+0.15%)
Jan 22, 2010 1230 1236 1214 1221 0 -10.42(-0.85%)
Jan 21, 2010 1240 1246 1225 1231 0 -8.54(-0.69%)
Jan 20, 2010 1238 1245 1229 1240 0 -0.67(-0.05%)
Jan 19, 2010 1229 1243 1226 1240 0 +9.49(+0.77%)
Jan 18, 2010 1231 1231 1231 0 +0.00(+0.00%)
Jan 15, 2010 1232 1237 1222 1231 0 -2.54(-0.21%)
Jan 14, 2010 1230 1238 1225 1233 0 +0.67(+0.05%)
Jan 13, 2010 1228 1237 1220 1233 0 +3.57(+0.29%)
Jan 12, 2010 1227 1235 1220 1229 0 -2.81(-0.23%)
Jan 11, 2010 1229 1237 1222 1232 0 +5.53(+0.45%)
Jan 08, 2010 1217 1229 1213 1226 0 +8.57(+0.70%)
Jan 07, 2010 1213 1223 1208 1218 0 +4.39(+0.36%)
Jan 06, 2010 1211 1221 1205 1213 0 +2.92(+0.24%)
Jan 05, 2010 1202 1215 1196 1210 0 +7.66(+0.64%)
Jan 04, 2010 1200 1211 1189 1203 0 +6.33(+0.53%)
Dec 31, 2009 1196 1196 1196 0 -2.30(-0.19%)
Dec 30, 2009 1199 1207 1186 1199 0 -4.10(-0.34%)
Dec 29, 2009 1205 1211 1196 1203 0 -3.13(-0.26%)
Dec 28, 2009 1208 1214 1199 1206 0 +0.79(+0.07%)
Dec 24, 2009 1199 1208 1195 1205 0 +6.90(+0.58%)
Dec 23, 2009 1195 1204 1188 1198 0 +2.99(+0.25%)
Dec 22, 2009 1193 1202 1186 1195 0 +1.03(+0.09%)
Dec 21, 2009 1193 1203 1186 1194 0 +3.47(+0.29%)
Dec 18, 2009 1191 1198 1182 1191 0 +1.03(+0.09%)
Dec 17, 2009 1190 1198 1182 1190 0 -3.87(-0.32%)
Dec 16, 2009 1191 1200 1185 1194 0 +3.70(+0.31%)
Dec 15, 2009 1194 1200 1183 1190 0 -6.57(-0.55%)
Dec 14, 2009 1195 1200 1190 1197 0 +3.50(+0.29%)
Dec 11, 2009 1193 1199 1184 1193 0 -1.11(-0.09%)
Dec 10, 2009 1193 1200 1185 1194 0 +3.28(+0.28%)
Dec 09, 2009 1191 1197 1183 1191 0 -1.51(-0.13%)
Dec 08, 2009 1189 1198 1183 1192 0 -1.35(-0.11%)
Dec 07, 2009 1192 1202 1186 1194 0 +2.76(+0.23%)
Dec 04, 2009 1192 1200 1183 1191 0 +4.18(+0.35%)
Dec 03, 2009 1190 1196 1181 1187 0 -2.03(-0.17%)
Dec 02, 2009 1185 1193 1180 1189 0 +3.76(+0.32%)
Dec 01, 2009 1184 1192 1175 1185 0 +7.74(+0.66%)
Nov 30, 2009 1176 1184 1168 1177 0 +1.75(+0.15%)
Nov 27, 2009 1165 1181 1159 1176 0 -4.71(-0.40%)
Nov 26, 2009 1176 1185 1172 1180 0 -0.03(-0.00%)
Nov 25, 2009 1176 1185 1172 1180 0 +6.50(+0.55%)
Nov 24, 2009 1171 1178 1165 1174 0 +3.39(+0.29%)
Nov 23, 2009 1171 1178 1163 1170 0 +5.18(+0.44%)
Nov 20, 2009 1162 1171 1157 1165 0 +1.11(+0.10%)
Nov 19, 2009 1165 1170 1156 1164 0 -5.43(-0.46%)
Nov 18, 2009 1166 1174 1160 1170 0 +2.87(+0.25%)
Nov 17, 2009 1164 1172 1158 1167 0 +1.77(+0.15%)
Nov 16, 2009 1161 1172 1156 1165 0 +6.94(+0.60%)
Nov 13, 2009 1156 1164 1149 1158 0 +3.54(+0.31%)
Nov 12, 2009 1164 1169 1150 1154 0 -9.58(-0.82%)
Nov 11, 2009 1166 1172 1158 1164 0 +2.08(+0.18%)
Nov 10, 2009 1163 1171 1154 1162 0 -5.28(-0.45%)
Nov 09, 2009 1164 1173 1157 1167 0 +6.84(+0.59%)
Nov 06, 2009 1154 1166 1149 1160 0 +1.94(+0.17%)
Nov 05, 2009 1153 1164 1146 1158 0 +9.06(+0.79%)
Nov 04, 2009 1152 1161 1142 1149 0 +3.46(+0.30%)
Nov 03, 2009 1139 1150 1129 1146 0 +4.21(+0.37%)
Nov 02, 2009 1144 1156 1128 1142 0 +3.18(+0.28%)
Oct 30, 2009 1162 1168 1130 1138 0 -20.72(-1.79%)
Oct 29, 2009 1150 1167 1142 1159 0 +13.84(+1.21%)
Oct 28, 2009 1171 1176 1141 1145 0 -27.93(-2.38%)
Oct 27, 2009 1173 1181 1164 1173 0 -1.98(-0.17%)
Oct 26, 2009 1176 1188 1164 1175 0 +2.14(+0.18%)
Oct 23, 2009 1174 1179 1169 1173 0 -1.84(-0.16%)
Oct 22, 2009 1171 1181 1165 1175 0 +4.97(+0.42%)
Oct 21, 2009 1174 1184 1166 1170 0 -5.65(-0.48%)
Oct 20, 2009 1172 1180 1168 1176 0 +4.63(+0.40%)
Oct 19, 2009 1166 1179 1161 1171 0 +5.44(+0.47%)
Oct 16, 2009 1158 1170 1150 1166 0 +5.19(+0.45%)
Oct 15, 2009 1161 1170 1146 1160 0 -7.13(-0.61%)
Oct 14, 2009 1178 1184 1158 1168 0 -5.10(-0.43%)
Oct 13, 2009 1166 1180 1159 1173 0 +0.36(+0.03%)
Oct 12, 2009 1182 1190 1165 1172 0 -11.69(-0.99%)
Oct 09, 2009 1192 1199 1177 1184 0 -10.45(-0.87%)
Oct 08, 2009 1195 1201 1188 1194 0 +4.03(+0.34%)
Oct 07, 2009 1186 1195 1180 1190 0 +2.26(+0.19%)
Oct 06, 2009 1185 1196 1179 1188 0 +6.27(+0.53%)
Oct 05, 2009 1170 1187 1164 1182 0 +12.81(+1.10%)
Oct 02, 2009 1165 1176 1153 1169 0 -3.60(-0.31%)
Oct 01, 2009 1185 1189 1168 1173 0 -10.82(-0.91%)
Sep 30, 2009 1187 1193 1173 1183 0 -2.59(-0.22%)
Sep 29, 2009 1188 1196 1178 1186 0 -1.53(-0.13%)
Sep 28, 2009 1178 1194 1173 1188 0 +13.59(+1.16%)
Sep 25, 2009 1169 1180 1161 1174 0 +0.54(+0.05%)
Sep 24, 2009 1184 1191 1167 1173 0 -10.23(-0.86%)
Sep 23, 2009 1182 1193 1174 1184 0 +2.68(+0.23%)
Sep 22, 2009 1177 1186 1169 1181 0 +7.95(+0.68%)
Sep 21, 2009 1172 1180 1163 1173 0 -4.83(-0.41%)
Sep 18, 2009 1178 1185 1168 1178 0 +3.02(+0.26%)
Sep 17, 2009 1178 1188 1167 1175 0 +2.47(+0.21%)
Sep 16, 2009 1168 1183 1161 1172 0 +9.76(+0.84%)
Sep 15, 2009 1155 1167 1148 1163 0 +6.32(+0.55%)
Sep 14, 2009 1147 1160 1141 1156 0 +5.52(+0.48%)
Sep 11, 2009 1148 1157 1141 1151 0 +0.05(+0.00%)
Sep 10, 2009 1148 1157 1140 1151 0 +3.30(+0.29%)
Sep 09, 2009 1141 1153 1135 1147 0 +3.65(+0.32%)
Sep 08, 2009 1137 1149 1131 1144 0 +10.70(+0.94%)
Sep 04, 2009 1133 1133 1133 0 +10.74(+0.96%)
Sep 03, 2009 1119 1129 1111 1122 0 +7.38(+0.66%)
Sep 02, 2009 1113 1122 1105 1115 0 +0.04(+0.00%)
Sep 01, 2009 1123 1131 1109 1115 0 -6.86(-0.61%)
Aug 31, 2009 1123 1129 1113 1122 0 -3.10(-0.28%)
Aug 28, 2009 1124 1131 1116 1125 0 +3.04(+0.27%)
Aug 27, 2009 1121 1129 1111 1122 0 -1.23(-0.11%)
Aug 26, 2009 1121 1131 1113 1123 0 -0.08(-0.01%)
Aug 25, 2009 1120 1129 1113 1123 0 +4.40(+0.39%)
Aug 24, 2009 1118 1128 1111 1119 0 +1.76(+0.16%)
Aug 21, 2009 1117 1126 1108 1117 0 +4.81(+0.43%)
Aug 20, 2009 1104 1117 1099 1112 0 +9.21(+0.84%)
Aug 19, 2009 1095 1109 1090 1103 0 -1.39(-0.13%)
Aug 18, 2009 1093 1109 1089 1104 0 +11.42(+1.04%)
Aug 17, 2009 1101 1106 1080 1093 0 -19.69(-1.77%)
Aug 14, 2009 1117 1123 1103 1113 0 -5.99(-0.54%)
Aug 13, 2009 1117 1127 1107 1119 0 +4.01(+0.36%)
Aug 12, 2009 1110 1124 1103 1115 0 +0.70(+0.06%)
Aug 11, 2009 1119 1126 1106 1114 0 -7.96(-0.71%)
Aug 10, 2009 1117 1129 1109 1122 0 +1.18(+0.11%)
Aug 07, 2009 1111 1130 1105 1121 0 +15.64(+1.42%)
Aug 06, 2009 1113 1120 1096 1105 0 -6.44(-0.58%)
Aug 05, 2009 1110 1119 1099 1112 0 -2.54(-0.23%)
Aug 04, 2009 1106 1122 1099 1114 0 +4.88(+0.44%)
Aug 03, 2009 1105 1118 1095 1109 0 +10.27(+0.93%)
Jul 31, 2009 1092 1106 1086 1099 0 +9.01(+0.83%)
Jul 30, 2009 1087 1100 1080 1090 0 +6.47(+0.60%)
Jul 29, 2009 1083 1092 1072 1083 0 -0.36(-0.03%)
Jul 28, 2009 1080 1092 1071 1084 0 +1.61(+0.15%)
Jul 27, 2009 1077 1088 1069 1082 0 +6.36(+0.59%)
Jul 25, 2009 1069 1081 1060 1076 0 -0.87(-0.08%)
Jul 24, 2009 1070 1082 1061 1077 0 +4.05(+0.38%)
Jul 23, 2009 1060 1078 1056 1073 0 +12.89(+1.22%)
Jul 22, 2009 1055 1067 1047 1060 0 +2.36(+0.22%)
Jul 21, 2009 1058 1064 1047 1057 0 +32.43(+3.16%)
Jun 26, 2009 1020 1033 1011 1025 0 +6.29(+0.62%)
Jun 25, 2009 1011 1023 1007 1019 0 +10.20(+1.01%)
Jun 24, 2009 1004 1018 996.59 1008 0 +8.94(+0.89%)
Jun 23, 2009 1002 1014 986.66 999.52 0 -87.90(-8.08%)
Jun 22, 2009 1101 1107 1080 1087 0 -19.28(-1.74%)
Jun 19, 2009 1105 1114 1096 1107 0 +5.66(+0.51%)
Jun 18, 2009 1096 1110 1089 1101 0 +3.41(+0.31%)
Jun 17, 2009 1103 1111 1087 1098 0 -5.38(-0.49%)
Jun 16, 2009 1104 1120 1091 1103 0 -0.70(-0.06%)
Jun 15, 2009 1115 1122 1090 1104 0 -15.83(-1.41%)
Jun 12, 2009 1122 1132 1106 1120 0 -3.55(-0.32%)
Jun 11, 2009 1120 1134 1111 1123 0 +0.85(+0.08%)
Jun 10, 2009 1130 1136 1112 1122 0 -3.92(-0.35%)
Jun 09, 2009 1126 1135 1116 1126 0 +3.29(+0.29%)
Jun 08, 2009 1120 1129 1112 1123 0 -5.71(-0.51%)
Jun 05, 2009 1135 1141 1119 1129 0 -0.22(-0.02%)
Jun 04, 2009 1118 1133 1110 1129 0 +13.14(+1.18%)
Jun 03, 2009 1114 1124 1105 1116 0 -4.04(-0.36%)
Jun 02, 2009 1112 1129 1103 1120 0 +7.49(+0.67%)
Jun 01, 2009 1109 1126 1100 1112 0 +12.30(+1.12%)
May 29, 2009 1099 1107 1086 1100 0 +4.12(+0.38%)
May 28, 2009 1093 1104 1081 1096 0 +5.90(+0.54%)
May 27, 2009 1097 1107 1084 1090 0 -5.92(-0.54%)
May 26, 2009 1083 1102 1077 1096 0 +10.96(+1.01%)
May 25, 2009 1085 1094 1076 1085 0 +0.00(+0.00%)
May 22, 2009 1085 1094 1076 1085 0 +3.25(+0.30%)
May 21, 2009 1082 1091 1070 1082 0 -5.04(-0.46%)
May 20, 2009 1089 1101 1079 1087 0 +2.29(+0.21%)
May 19, 2009 1079 1093 1072 1084 0 +5.46(+0.51%)
May 18, 2009 1065 1084 1059 1079 0 +19.48(+1.84%)
May 15, 2009 1066 1075 1052 1059 0 -6.07(-0.57%)
May 14, 2009 1057 1076 1046 1065 0 +8.72(+0.83%)
May 13, 2009 1073 1079 1050 1057 0 -25.94(-2.40%)
May 12, 2009 1083 1093 1070 1083 0 +0.04(+0.00%)
May 11, 2009 1081 1093 1068 1083 0 -3.33(-0.31%)
May 08, 2009 1072 1094 1065 1086 0 +20.41(+1.92%)
May 07, 2009 1080 1088 1057 1066 0 -7.15(-0.67%)
May 06, 2009 1071 1086 1055 1073 0 +2.69(+0.25%)
May 05, 2009 1065 1081 1054 1070 0 +4.52(+0.42%)
May 04, 2009 1055 1073 1049 1066 0 +18.85(+1.80%)
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.