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 (%)
Jun 28, 2013 1187 1199 1179 1192 0 +28.11(+2.42%)
Jun 26, 2013 1155 1169 1151 1164 0 +6.91(+0.60%)
Jun 25, 2013 1150 1162 1142 1157 0 +14.48(+1.27%)
Jun 24, 2013 1146 1154 1127 1142 0 -33.97(-2.89%)
Jun 21, 2013 1178 1186 1161 1176 0 +18.44(+1.59%)
Jun 20, 2013 1186 1189 1152 1158 0 -46.61(-3.87%)
Jun 19, 2013 1219 1229 1202 1204 0 -15.28(-1.25%)
Jun 18, 2013 1221 1227 1212 1220 0 +4.85(+0.40%)
Jun 17, 2013 1220 1230 1209 1215 0 +14.00(+1.17%)
Jun 14, 2013 1206 1217 1192 1201 0 -12.33(-1.02%)
Jun 13, 2013 1194 1216 1187 1213 0 +13.93(+1.16%)
Jun 12, 2013 1217 1221 1193 1199 0 -7.62(-0.63%)
Jun 11, 2013 1214 1222 1199 1207 0 -30.05(-2.43%)
Jun 10, 2013 1245 1248 1231 1237 0 +1.27(+0.10%)
Jun 07, 2013 1226 1242 1218 1236 0 +8.84(+0.72%)
Jun 06, 2013 1225 1235 1206 1227 0 -2.17(-0.18%)
Jun 05, 2013 1240 1245 1224 1229 0 -24.32(-1.94%)
Jun 04, 2013 1258 1264 1245 1253 0 +4.71(+0.38%)
Jun 03, 2013 1248 1255 1231 1248 0 -5.56(-0.44%)
May 31, 2013 1267 1273 1251 1254 0 -26.06(-2.04%)
May 30, 2013 1279 1289 1273 1280 0 -2.94(-0.23%)
May 29, 2013 1291 1294 1273 1283 0 -21.80(-1.67%)
May 28, 2013 1313 1321 1299 1305 0 +1.78(+0.14%)
May 24, 2013 1303 1303 1303 0 -16.63(-1.26%)
May 23, 2013 1302 1334 1289 1320 0 -21.50(-1.60%)
May 22, 2013 1356 1366 1336 1341 0 -10.46(-0.77%)
May 21, 2013 1350 1357 1344 1352 0 +4.09(+0.30%)
May 20, 2013 1345 1352 1341 1348 0 +6.98(+0.52%)
May 17, 2013 1334 1344 1330 1341 0 +13.69(+1.03%)
May 16, 2013 1332 1336 1323 1327 0 -9.21(-0.69%)
May 15, 2013 1333 1340 1328 1336 0 +13.23(+1.00%)
May 13, 2013 1327 1330 1316 1323 0 -3.35(-0.25%)
May 10, 2013 1325 1330 1318 1326 0 +1.35(+0.10%)
May 09, 2013 1325 1333 1315 1325 0 -5.82(-0.44%)
May 08, 2013 1320 1332 1321 1331 0 +9.61(+0.73%)
May 07, 2013 1320 1325 1316 1321 0 +3.55(+0.27%)
May 06, 2013 1318 1322 1313 1317 0 +0.83(+0.06%)
May 03, 2013 1313 1323 1305 1317 0 +11.36(+0.87%)
May 02, 2013 1300 1308 1298 1305 0 +8.58(+0.66%)
May 01, 2013 1303 1305 1293 1297 0 -10.50(-0.80%)
Apr 30, 2013 1302 1309 1297 1307 0 +5.81(+0.45%)
Apr 29, 2013 1297 1305 1294 1301 0 +8.88(+0.69%)
Apr 26, 2013 1294 1301 1288 1293 0 -6.98(-0.54%)
Apr 25, 2013 1297 1305 1293 1300 0 +7.11(+0.55%)
Apr 24, 2013 1289 1297 1285 1292 0 +7.94(+0.62%)
Apr 23, 2013 1276 1288 1274 1284 0 +9.19(+0.72%)
Apr 22, 2013 1273 1279 1266 1275 0 +2.76(+0.22%)
Apr 19, 2013 1267 1276 1261 1273 0 +15.10(+1.20%)
Apr 18, 2013 1262 1265 1251 1257 0 -0.24(-0.02%)
Apr 17, 2013 1264 1268 1249 1258 0 -12.90(-1.02%)
Apr 16, 2013 1269 1276 1263 1271 0 +17.71(+1.41%)
Apr 15, 2013 1266 1271 1251 1253 0 -23.41(-1.83%)
Apr 12, 2013 1272 1280 1268 1276 0 -6.92(-0.54%)
Apr 11, 2013 1281 1289 1276 1283 0 +5.83(+0.46%)
Apr 10, 2013 1275 1283 1271 1277 0 +9.93(+0.78%)
Apr 09, 2013 1263 1274 1257 1267 0 +3.43(+0.27%)
Apr 08, 2013 1259 1267 1253 1264 0 +5.07(+0.40%)
Apr 05, 2013 1246 1262 1241 1259 0 +2.63(+0.21%)
Apr 04, 2013 1255 1261 1248 1256 0 +14.25(+1.15%)
Apr 03, 2013 1253 1255 1237 1242 0 -11.71(-0.93%)
Apr 02, 2013 1253 1259 1248 1254 0 +4.41(+0.35%)
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.