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 (%)
Aug 31, 2020 1352 1357 1346 1350 0 -1.56(-0.12%)
Aug 29, 2020 1347 1355 1342 1352 0 +0.29(+0.02%)
Aug 28, 2020 1346 1355 1342 1352 0 +8.29(+0.62%)
Aug 27, 2020 1341 1350 1336 1343 0 +2.84(+0.21%)
Aug 26, 2020 1345 1349 1335 1340 0 -5.56(-0.41%)
Aug 25, 2020 1352 1354 1339 1346 0 -4.22(-0.31%)
Aug 24, 2020 1345 1355 1340 1350 0 +9.66(+0.72%)
Aug 22, 2020 1344 1348 1335 1341 0 +0.01(+0.00%)
Aug 21, 2020 1344 1348 1335 1341 0 -5.68(-0.42%)
Aug 20, 2020 1344 1352 1339 1346 0 -1.32(-0.10%)
Aug 19, 2020 1351 1356 1344 1348 0 -3.76(-0.28%)
Aug 18, 2020 1354 1359 1346 1351 0 -2.83(-0.21%)
Aug 17, 2020 1359 1362 1348 1354 0 -3.54(-0.26%)
Aug 15, 2020 1358 1364 1351 1358 0 -0.07(-0.01%)
Aug 14, 2020 1358 1364 1351 1358 0 -3.34(-0.25%)
Aug 13, 2020 1365 1371 1357 1361 0 -6.88(-0.50%)
Aug 12, 2020 1368 1374 1360 1368 0 +3.71(+0.27%)
Aug 11, 2020 1372 1378 1361 1364 0 -3.63(-0.27%)
Aug 10, 2020 1362 1372 1358 1368 0 +9.04(+0.67%)
Aug 08, 2020 1351 1363 1345 1359 0 -0.26(-0.02%)
Aug 07, 2020 1351 1363 1345 1359 0 +5.41(+0.40%)
Aug 06, 2020 1353 1360 1347 1354 0 +0.97(+0.07%)
Aug 05, 2020 1351 1359 1346 1353 0 +6.88(+0.51%)
Aug 04, 2020 1339 1352 1335 1346 0 +7.53(+0.56%)
Aug 03, 2020 1334 1344 1328 1338 0 +8.59(+0.65%)
Aug 01, 2020 1329 1334 1319 1330 0 -0.04(-0.00%)
Jul 31, 2020 1329 1334 1319 1330 0 +3.33(+0.25%)
Jul 30, 2020 1322 1329 1314 1326 0 -0.61(-0.05%)
Jul 29, 2020 1319 1330 1315 1327 0 +9.61(+0.73%)
Jul 28, 2020 1314 1322 1310 1317 0 +2.82(+0.21%)
Jul 27, 2020 1316 1321 1308 1315 0 -0.08(-0.01%)
Jul 24, 2020 1318 1324 1309 1315 0 -4.76(-0.36%)
Jul 23, 2020 1322 1329 1313 1319 0 -3.12(-0.24%)
Jul 22, 2020 1317 1327 1313 1323 0 +4.63(+0.35%)
Jul 21, 2020 1316 1324 1310 1318 0 +7.21(+0.55%)
Jul 20, 2020 1311 1317 1304 1311 0 -1.00(-0.08%)
Jul 18, 2020 1311 1318 1305 1312 0 +0.18(+0.01%)
Jul 17, 2020 1311 1317 1305 1312 0 +0.47(+0.04%)
Jul 16, 2020 1308 1315 1304 1311 0 -0.55(-0.04%)
Jul 15, 2020 1309 1318 1304 1312 0 +10.27(+0.79%)
Jul 14, 2020 1295 1305 1289 1301 0 +2.40(+0.18%)
Jul 13, 2020 1307 1315 1295 1299 0 -2.97(-0.23%)
Jul 11, 2020 1293 1305 1289 1302 0 +0.03(+0.00%)
Jul 10, 2020 1293 1305 1289 1302 0 +7.42(+0.57%)
Jul 09, 2020 1306 1311 1288 1294 0 -11.85(-0.91%)
Jul 08, 2020 1301 1311 1296 1306 0 +6.82(+0.52%)
Jul 07, 2020 1302 1310 1292 1299 0 -5.98(-0.46%)
Jul 06, 2020 1313 1319 1298 1305 0 +3.33(+0.26%)
Jul 03, 2020 1309 1319 1298 1302 0 +0.39(+0.03%)
Jul 02, 2020 1309 1318 1298 1302 0 +2.29(+0.18%)
Jul 01, 2020 1296 1307 1290 1299 0 +6.91(+0.53%)
Jun 30, 2020 1285 1299 1280 1293 0 +10.15(+0.79%)
Jun 29, 2020 1277 1287 1268 1282 0 +9.11(+0.72%)
Jun 27, 2020 1289 1292 1269 1273 0 -0.48(-0.04%)
Jun 26, 2020 1289 1293 1269 1274 0 -16.50(-1.28%)
Jun 25, 2020 1287 1297 1278 1290 0 -1.11(-0.09%)
Jun 24, 2020 1304 1307 1279 1291 0 -16.52(-1.26%)
Jun 23, 2020 1313 1318 1304 1308 0 +3.02(+0.23%)
Jun 22, 2020 1304 1311 1294 1305 0 -2.49(-0.19%)
Jun 20, 2020 1320 1324 1302 1307 0 -0.10(-0.01%)
Jun 19, 2020 1320 1325 1302 1307 0 -4.16(-0.32%)
Jun 18, 2020 1308 1318 1303 1312 0 -1.95(-0.15%)
Jun 17, 2020 1322 1328 1310 1314 0 -7.89(-0.60%)
Jun 16, 2020 1333 1339 1312 1321 0 +10.93(+0.83%)
Jun 15, 2020 1284 1319 1275 1311 0 +3.46(+0.26%)
Jun 13, 2020 1310 1324 1289 1307 0 +0.55(+0.04%)
Jun 12, 2020 1310 1323 1289 1307 0 +11.88(+0.92%)
Jun 11, 2020 1323 1329 1287 1295 0 -55.18(-4.09%)
Jun 10, 2020 1361 1365 1338 1350 0 -10.57(-0.78%)
Jun 09, 2020 1363 1368 1349 1360 0 -7.91(-0.58%)
Jun 08, 2020 1356 1373 1351 1368 0 +22.02(+1.64%)
Jun 06, 2020 1354 1368 1340 1346 0 +0.90(+0.07%)
Jun 05, 2020 1353 1367 1339 1345 0 +12.05(+0.90%)
Jun 04, 2020 1331 1340 1321 1333 0 +2.55(+0.19%)
Jun 03, 2020 1325 1339 1319 1331 0 +14.10(+1.07%)
Jun 02, 2020 1310 1322 1303 1317 0 +11.13(+0.85%)
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.