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 26, 2016 1090 1089 1081 1088 0 -15.36(-1.39%)
Sep 23, 2016 1106 1109 1101 1103 0 -9.14(-0.82%)
Sep 22, 2016 1113 1118 1109 1112 0 +10.32(+0.94%)
Sep 21, 2016 1095 1103 1088 1102 0 +17.83(+1.64%)
Sep 20, 2016 1086 1086 1079 1084 0 +5.56(+0.52%)
Sep 19, 2016 1081 1085 1076 1079 0 +2.55(+0.24%)
Sep 16, 2016 1078 1080 1072 1076 0 -7.48(-0.69%)
Sep 15, 2016 1080 1087 1076 1084 0 +4.67(+0.43%)
Sep 14, 2016 1081 1087 1076 1079 0 -2.81(-0.26%)
Sep 13, 2016 1091 1091 1075 1082 0 -18.67(-1.70%)
Sep 12, 2016 1089 1103 1086 1100 0 +1.61(+0.15%)
Sep 09, 2016 1113 1115 1097 1099 0 -21.65(-1.93%)
Sep 08, 2016 1116 1124 1111 1120 0 -2.12(-0.19%)
Sep 07, 2016 1124 1127 1119 1123 0 -0.40(-0.04%)
Sep 06, 2016 1120 1128 1116 1123 0 +5.56(+0.50%)
Sep 02, 2016 1117 1117 1117 1117 0 +9.13(+0.82%)
Sep 01, 2016 1107 1107 1097 1108 0 +5.26(+0.48%)
Aug 31, 2016 1106 1108 1098 1103 0 +1.59(+0.14%)
Aug 30, 2016 1102 1104 1095 1101 0 +2.60(+0.24%)
Aug 29, 2016 1096 1100 1092 1099 0 +6.23(+0.57%)
Aug 26, 2016 1094 1103 1085 1093 0 -1.08(-0.10%)
Aug 25, 2016 1093 1097 1091 1094 0 -2.49(-0.23%)
Aug 24, 2016 1098 1101 1094 1096 0 -0.63(-0.06%)
Aug 23, 2016 1100 1099 1092 1097 0 -1.39(-0.13%)
Aug 22, 2016 1098 1097 1090 1098 0 -1.64(-0.15%)
Aug 19, 2016 1098 1101 1093 1100 0 -1.64(-0.15%)
Aug 18, 2016 1099 1099 1093 1101 0 +2.23(+0.20%)
Aug 17, 2016 1099 1103 1092 1099 0 +2.63(+0.24%)
Aug 16, 2016 1098 1101 1094 1097 0 -8.22(-0.74%)
Aug 15, 2016 1102 1106 1099 1105 0 +5.00(+0.45%)
Aug 12, 2016 1101 1104 1096 1100 0 -4.02(-0.36%)
Aug 11, 2016 1099 1105 1094 1104 0 +8.59(+0.78%)
Aug 10, 2016 1098 1099 1092 1095 0 -1.07(-0.10%)
Aug 09, 2016 1095 1099 1092 1096 0 +4.59(+0.42%)
Aug 08, 2016 1092 1095 1088 1092 0 +8.54(+0.79%)
Aug 05, 2016 1079 1084 1076 1083 0 +7.91(+0.74%)
Aug 04, 2016 1073 1077 1068 1075 0 +9.29(+0.87%)
Aug 03, 2016 1062 1067 1057 1066 0 -1.14(-0.11%)
Aug 02, 2016 1073 1065 1051 1067 0 -12.96(-1.20%)
Aug 01, 2016 1084 1086 1077 1080 0 -1.34(-0.12%)
Jul 29, 2016 1080 1086 1075 1081 0 +1.19(+0.11%)
Jul 28, 2016 1077 1082 1070 1080 0 +2.41(+0.22%)
Jul 27, 2016 1080 1083 1071 1078 0 +7.23(+0.68%)
Jul 26, 2016 1070 1074 1065 1071 0 -2.56(-0.24%)
Jul 25, 2016 1076 1077 1068 1073 0 -3.20(-0.30%)
Jul 22, 2016 1075 1078 1070 1076 0 +4.15(+0.39%)
Jul 21, 2016 1076 1078 1068 1072 0 -6.30(-0.58%)
Jul 20, 2016 1075 1078 1069 1078 0 +7.89(+0.74%)
Jul 19, 2016 1073 1074 1065 1071 0 -6.98(-0.65%)
Jul 18, 2016 1072 1079 1068 1078 0 +5.50(+0.51%)
Jul 15, 2016 1073 1076 1067 1072 0 +0.44(+0.04%)
Jul 14, 2016 1072 1077 1067 1072 0 +8.18(+0.77%)
Jul 13, 2016 1065 1068 1058 1063 0 -1.46(-0.14%)
Jul 12, 2016 1063 1069 1059 1065 0 +17.12(+1.63%)
Jul 11, 2016 1046 1051 1042 1048 0 +20.07(+1.95%)
Jul 08, 2016 1027 1027 1015 1028 0 +11.16(+1.10%)
Jul 07, 2016 1019 1022 1010 1017 0 -1.34(-0.13%)
Jul 06, 2016 1018 1018 1018 1018 0 -2.70(-0.26%)
Jul 05, 2016 1025 1024 1013 1021 0 -12.90(-1.25%)
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.