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 (%)
Jul 31, 2019 1502 1506 1492 1498 0 -2.69(-0.18%)
Jul 30, 2019 1492 1503 1489 1500 0 +6.94(+0.46%)
Jul 29, 2019 1492 1497 1488 1493 0 +1.56(+0.10%)
Jul 27, 2019 1491 1495 1487 1492 0 +0.18(+0.01%)
Jul 26, 2019 1490 1495 1487 1492 0 +2.08(+0.14%)
Jul 25, 2019 1492 1495 1487 1490 0 -2.62(-0.18%)
Jul 24, 2019 1489 1494 1487 1492 0 +3.62(+0.24%)
Jul 23, 2019 1487 1491 1483 1489 0 +2.41(+0.16%)
Jul 22, 2019 1487 1491 1482 1486 0 +0.11(+0.01%)
Jul 20, 2019 1488 1491 1483 1486 0 -0.11(-0.01%)
Jul 19, 2019 1488 1491 1483 1486 0 -0.52(-0.03%)
Jul 18, 2019 1486 1490 1481 1487 0 +0.35(+0.02%)
Jul 17, 2019 1489 1492 1483 1486 0 -2.45(-0.16%)
Jul 16, 2019 1489 1493 1486 1489 0 -1.29(-0.09%)
Jul 15, 2019 1489 1493 1486 1490 0 +1.19(+0.08%)
Jul 13, 2019 1489 1492 1484 1489 0 +0.08(+0.01%)
Jul 12, 2019 1489 1492 1483 1489 0 -0.82(-0.06%)
Jul 11, 2019 1491 1494 1485 1490 0 -0.26(-0.02%)
Jul 10, 2019 1488 1493 1483 1490 0 +5.67(+0.38%)
Jul 09, 2019 1481 1487 1479 1484 0 +1.81(+0.12%)
Jul 08, 2019 1482 1486 1478 1482 0 -0.64(-0.04%)
Jul 06, 2019 1482 1486 1476 1483 0 -0.03(-0.00%)
Jul 05, 2019 1482 1486 1476 1483 0 -1.68(-0.11%)
Jul 04, 2019 1481 1487 1479 1485 0 +0.18(+0.01%)
Jul 03, 2019 1481 1487 1478 1485 0 +5.13(+0.35%)
Jul 02, 2019 1476 1483 1474 1479 0 +4.52(+0.31%)
Jul 01, 2019 1478 1482 1471 1475 0 +2.59(+0.18%)
Jun 29, 2019 1469 1475 1465 1472 0 +0.20(+0.01%)
Jun 28, 2019 1469 1475 1465 1472 0 +5.74(+0.39%)
Jun 27, 2019 1465 1470 1460 1466 0 +3.87(+0.26%)
Jun 26, 2019 1465 1469 1459 1462 0 -1.33(-0.09%)
Jun 25, 2019 1472 1474 1462 1464 0 -8.52(-0.58%)
Jun 24, 2019 1474 1478 1468 1472 0 +1.51(+0.10%)
Jun 22, 2019 1471 1477 1467 1471 0 -0.10(-0.01%)
Jun 21, 2019 1472 1477 1467 1471 0 -0.86(-0.06%)
Jun 20, 2019 1475 1478 1467 1472 0 +1.48(+0.10%)
Jun 19, 2019 1469 1475 1465 1470 0 -0.05(-0.00%)
Jun 18, 2019 1471 1476 1466 1470 0 +2.93(+0.20%)
Jun 17, 2019 1468 1472 1463 1467 0 +0.72(+0.05%)
Jun 15, 2019 1466 1471 1461 1467 0 -0.14(-0.01%)
Jun 14, 2019 1466 1471 1461 1467 0 +1.31(+0.09%)
Jun 13, 2019 1466 1471 1461 1466 0 -3.89(-0.26%)
Jun 12, 2019 1469 1473 1464 1469 0 -0.94(-0.06%)
Jun 11, 2019 1472 1476 1466 1470 0 +1.15(+0.08%)
Jun 10, 2019 1467 1474 1464 1469 0 +4.14(+0.28%)
Jun 08, 2019 1461 1469 1459 1465 0 +0.26(+0.02%)
Jun 07, 2019 1461 1469 1459 1465 0 +6.50(+0.45%)
Jun 06, 2019 1455 1461 1451 1458 0 +4.94(+0.34%)
Jun 05, 2019 1453 1458 1447 1453 0 +3.29(+0.23%)
Jun 04, 2019 1446 1455 1441 1450 0 +8.91(+0.62%)
Jun 03, 2019 1440 1448 1434 1441 0 +2.06(+0.14%)
Jun 01, 2019 1444 1447 1435 1439 0 -0.22(-0.02%)
May 31, 2019 1444 1447 1436 1439 0 -7.68(-0.53%)
May 30, 2019 1447 1452 1441 1447 0 +2.49(+0.17%)
May 29, 2019 1448 1452 1440 1445 0 -5.91(-0.41%)
May 28, 2019 1454 1458 1447 1450 0 -2.69(-0.19%)
May 24, 2019 1453 1458 1448 1453 0 +2.00(+0.14%)
May 23, 2019 1452 1456 1444 1451 0 -4.25(-0.29%)
May 22, 2019 1457 1461 1452 1455 0 -2.32(-0.16%)
May 21, 2019 1456 1461 1452 1458 0 +4.81(+0.33%)
May 20, 2019 1452 1458 1448 1453 0 -1.23(-0.08%)
May 18, 2019 1453 1461 1449 1454 0 -0.23(-0.02%)
May 17, 2019 1453 1461 1449 1454 0 +0.26(+0.02%)
May 16, 2019 1452 1459 1449 1454 0 +3.62(+0.25%)
May 15, 2019 1447 1455 1443 1450 0 +1.70(+0.12%)
May 14, 2019 1444 1453 1441 1449 0 +3.99(+0.28%)
May 13, 2019 1449 1453 1439 1445 0 -11.19(-0.77%)
May 11, 2019 1452 1459 1446 1456 0 -0.25(-0.02%)
May 10, 2019 1452 1459 1446 1456 0 +2.93(+0.20%)
May 09, 2019 1454 1458 1447 1453 0 -3.12(-0.21%)
May 08, 2019 1455 1462 1451 1456 0 +0.31(+0.02%)
May 07, 2019 1461 1464 1451 1456 0 -8.25(-0.56%)
May 06, 2019 1456 1467 1452 1464 0 +1.80(+0.12%)
May 04, 2019 1460 1467 1457 1463 0 +0.32(+0.02%)
May 03, 2019 1459 1466 1457 1462 0 +5.45(+0.37%)
May 02, 2019 1457 1462 1452 1457 0 -1.70(-0.12%)
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.