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 (%)
May 29, 2015 1383 1386 1377 1382 0 -0.86(-0.06%)
May 28, 2015 1381 1385 1377 1383 0 +0.96(+0.07%)
May 27, 2015 1379 1385 1376 1382 0 +4.39(+0.32%)
May 26, 2015 1380 1382 1372 1378 0 -2.40(-0.17%)
May 25, 2015 1380 1380 1380 1380 0 -0.89(-0.06%)
May 22, 2015 1383 1385 1377 1381 0 -2.05(-0.15%)
May 21, 2015 1382 1387 1379 1383 0 +1.00(+0.07%)
May 20, 2015 1382 1387 1378 1382 0 -1.24(-0.09%)
May 19, 2015 1382 1387 1377 1383 0 -2.31(-0.17%)
May 18, 2015 1387 1390 1380 1386 0 -2.96(-0.21%)
May 15, 2015 1386 1391 1381 1389 0 +4.37(+0.32%)
May 14, 2015 1381 1387 1377 1384 0 +5.36(+0.39%)
May 13, 2015 1379 1385 1373 1379 0 -1.48(-0.11%)
May 12, 2015 1376 1385 1370 1380 0 -2.55(-0.18%)
May 11, 2015 1387 1390 1379 1383 0 -5.45(-0.39%)
May 08, 2015 1388 1393 1383 1388 0 +6.29(+0.46%)
May 07, 2015 1381 1388 1375 1382 0 -2.41(-0.17%)
May 06, 2015 1394 1396 1379 1384 0 -9.23(-0.66%)
May 05, 2015 1399 1401 1388 1394 0 -7.21(-0.51%)
May 04, 2015 1404 1407 1397 1401 0 -3.23(-0.23%)
May 01, 2015 1406 1409 1398 1404 0 -1.01(-0.07%)
Apr 30, 2015 1408 1410 1399 1405 0 -3.86(-0.27%)
Apr 29, 2015 1408 1412 1403 1409 0 -2.42(-0.17%)
Apr 28, 2015 1408 1413 1404 1411 0 +3.00(+0.21%)
Apr 27, 2015 1412 1414 1406 1408 0 -3.17(-0.22%)
Apr 24, 2015 1411 1414 1406 1412 0 +1.48(+0.10%)
Apr 23, 2015 1408 1413 1405 1410 0 +2.24(+0.16%)
Apr 22, 2015 1408 1412 1403 1408 0 +0.22(+0.02%)
Apr 21, 2015 1409 1411 1403 1408 0 -0.14(-0.01%)
Apr 20, 2015 1407 1412 1404 1408 0 +2.40(+0.17%)
Apr 17, 2015 1405 1409 1400 1405 0 -3.05(-0.22%)
Apr 16, 2015 1406 1411 1402 1408 0 +2.18(+0.16%)
Apr 15, 2015 1405 1410 1402 1406 0 +2.24(+0.16%)
Apr 14, 2015 1401 1408 1398 1404 0 +3.17(+0.23%)
Apr 13, 2015 1403 1407 1395 1401 0 -3.93(-0.28%)
Apr 10, 2015 1404 1410 1399 1405 0 +1.06(+0.08%)
Apr 09, 2015 1407 1411 1398 1404 0 -4.41(-0.31%)
Apr 08, 2015 1408 1411 1403 1408 0 +0.81(+0.06%)
Apr 07, 2015 1406 1412 1403 1407 0 +1.71(+0.12%)
Apr 06, 2015 1401 1410 1398 1406 0 +5.27(+0.38%)
Apr 02, 2015 1400 1400 1400 1400 0 -2.05(-0.15%)
Apr 01, 2015 1403 1407 1396 1402 0 +0.53(+0.04%)
Mar 31, 2015 1400 1407 1395 1402 0 +1.18(+0.08%)
Mar 30, 2015 1400 1405 1395 1401 0 +1.99(+0.14%)
Mar 27, 2015 1396 1402 1393 1399 0 +3.00(+0.21%)
Mar 26, 2015 1396 1400 1391 1396 0 -2.36(-0.17%)
Mar 25, 2015 1401 1405 1394 1398 0 -2.33(-0.17%)
Mar 24, 2015 1400 1405 1394 1400 0 +1.42(+0.10%)
Mar 23, 2015 1396 1403 1393 1399 0 +3.00(+0.21%)
Mar 20, 2015 1392 1399 1389 1396 0 +6.60(+0.48%)
Mar 19, 2015 1392 1395 1383 1389 0 -4.03(-0.29%)
Mar 18, 2015 1384 1397 1378 1393 0 +7.93(+0.57%)
Mar 17, 2015 1388 1391 1381 1385 0 -4.43(-0.32%)
Mar 16, 2015 1392 1396 1385 1390 0 +1.56(+0.11%)
Mar 13, 2015 1388 1393 1381 1388 0 -1.83(-0.13%)
Mar 12, 2015 1390 1396 1386 1390 0 +2.43(+0.18%)
Mar 11, 2015 1392 1396 1384 1388 0 -8.19(-0.59%)
Mar 10, 2015 1398 1403 1392 1396 0 -5.63(-0.40%)
Mar 09, 2015 1401 1407 1397 1402 0 +1.12(+0.08%)
Mar 06, 2015 1407 1411 1396 1400 0 -13.21(-0.93%)
Mar 05, 2015 1412 1417 1407 1414 0 +1.97(+0.14%)
Mar 04, 2015 1412 1415 1406 1412 0 +1.02(+0.07%)
Mar 03, 2015 1410 1413 1407 1411 0 +2.02(+0.14%)
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.