Skip to main content
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 (%)
Nov 30, 2010 1312 1320 1305 1313 0 -1.14(-0.09%)
Nov 29, 2010 1312 1318 1303 1314 0 -0.45(-0.03%)
Nov 26, 2010 1309 1318 1305 1314 0 +2.10(+0.16%)
Nov 25, 2010 1308 1312 1312 1312 0 +0.01(+0.00%)
Nov 24, 2010 1308 1318 1303 1312 0 +6.05(+0.46%)
Nov 23, 2010 1307 1313 1297 1306 0 -5.21(-0.40%)
Nov 22, 2010 1303 1315 1296 1311 0 +6.94(+0.53%)
Nov 19, 2010 1294 1308 1286 1304 0 +9.09(+0.70%)
Nov 18, 2010 1294 1303 1279 1295 0 +7.27(+0.56%)
Nov 17, 2010 1272 1295 1265 1288 0 +15.60(+1.23%)
Nov 16, 2010 1274 1290 1232 1272 0 -12.86(-1.00%)
Nov 15, 2010 1305 1314 1275 1285 0 -19.74(-1.51%)
Nov 12, 2010 1311 1321 1293 1305 0 -13.54(-1.03%)
Nov 11, 2010 1326 1332 1303 1319 0 -19.26(-1.44%)
Nov 10, 2010 1349 1354 1324 1338 0 -17.23(-1.27%)
Nov 09, 2010 1366 1370 1348 1355 0 -10.94(-0.80%)
Nov 08, 2010 1367 1373 1358 1366 0 -3.48(-0.25%)
Nov 05, 2010 1365 1373 1360 1369 0 +4.34(+0.32%)
Nov 04, 2010 1362 1370 1356 1365 0 +8.39(+0.62%)
Nov 03, 2010 1357 1363 1348 1357 0 +0.53(+0.04%)
Nov 02, 2010 1354 1359 1348 1356 0 +6.69(+0.50%)
Nov 01, 2010 1353 1359 1343 1349 0 +0.95(+0.07%)
Oct 29, 2010 1345 1352 1341 1349 0 +5.00(+0.37%)
Oct 28, 2010 1346 1350 1337 1344 0 +0.13(+0.01%)
Oct 27, 2010 1343 1350 1335 1343 0 -1.02(-0.08%)
Oct 25, 2010 1343 1349 1338 1344 0 +4.38(+0.33%)
Oct 23, 2010 1339 1345 1333 1340 0 +0.10(+0.01%)
Oct 22, 2010 1339 1345 1333 1340 0 +2.39(+0.18%)
Oct 21, 2010 1337 1344 1330 1338 0 +2.46(+0.18%)
Oct 20, 2010 1329 1340 1324 1335 0 +7.41(+0.56%)
Oct 19, 2010 1330 1338 1320 1328 0 -7.88(-0.59%)
Oct 18, 2010 1332 1340 1326 1336 0 +2.56(+0.19%)
Oct 15, 2010 1340 1342 1327 1333 0 -4.35(-0.33%)
Oct 14, 2010 1338 1344 1331 1337 0 -1.61(-0.12%)
Oct 13, 2010 1340 1346 1333 1339 0 -0.94(-0.07%)
Oct 12, 2010 1336 1343 1331 1340 0 +114.19(+9.32%)
Oct 11, 2010 1213 1230 1220 1226 0 +0.80(+0.07%)
Oct 08, 2010 1211 1227 1216 1225 0 +4.69(+0.38%)
Oct 07, 2010 1209 1224 1214 1220 0 +0.31(+0.03%)
Oct 06, 2010 1209 1225 1213 1220 0 -0.34(-0.03%)
Oct 05, 2010 1207 1226 1212 1220 0 +4.04(+0.33%)
Oct 04, 2010 1207 1224 1210 1216 0 -3.97(-0.33%)
Oct 01, 2010 1210 1225 1214 1220 0 +3.06(+0.25%)
Sep 30, 2010 1209 1226 1212 1217 0 -105.90(-8.00%)
Sep 29, 2010 1203 1326 1315 1323 0 +1.39(+0.11%)
Sep 28, 2010 1200 1324 1311 1322 0 +5.08(+0.39%)
Sep 27, 2010 1201 1323 1310 1317 0 -0.24(-0.02%)
Sep 24, 2010 1197 1322 1308 1317 0 +6.16(+0.47%)
Sep 23, 2010 1192 1317 1304 1311 0 -1.07(-0.08%)
Sep 22, 2010 1198 1321 1307 1312 0 -3.61(-0.27%)
Sep 21, 2010 1199 1321 1308 1315 0 -0.99(-0.08%)
Sep 20, 2010 1192 1319 1305 1316 0 +8.28(+0.63%)
Sep 17, 2010 1191 1314 1300 1308 0 +2.57(+0.20%)
Sep 15, 2010 1196 1317 1300 1305 0 -9.72(-0.74%)
Sep 14, 2010 1198 1321 1309 1315 0 -1.86(-0.14%)
Sep 13, 2010 1202 1324 1312 1317 0 -2.12(-0.16%)
Sep 10, 2010 1199 1323 1312 1319 0 +3.85(+0.29%)
Sep 09, 2010 1199 1320 1310 1315 0 +2.65(+0.20%)
Sep 08, 2010 1194 1319 1305 1313 0 +3.40(+0.26%)
Sep 07, 2010 1193 1315 1303 1309 0 -3.25(-0.25%)
Sep 03, 2010 1312 1312 1312 0 +4.99(+0.38%)
Sep 02, 2010 1186 1312 1298 1308 0 +3.88(+0.30%)
Sep 01, 2010 1184 1309 1294 1304 0 +9.60(+0.74%)
Aug 31, 2010 1173 1298 1285 1294 0 +4.22(+0.33%)
Aug 30, 2010 1175 1298 1285 1290 0 -4.33(-0.33%)
Aug 27, 2010 1174 1297 1280 1294 0 +10.03(+0.78%)
Aug 26, 2010 1172 1295 1279 1284 0 -4.37(-0.34%)
Aug 25, 2010 1179 1293 1278 1288 0 +0.72(+0.06%)
Aug 24, 2010 1182 1294 1281 1288 0 -5.97(-0.46%)
Aug 23, 2010 1190 1301 1289 1294 0 +0.49(+0.04%)
Aug 20, 2010 1184 1297 1283 1293 0 +1.50(+0.12%)
Aug 19, 2010 1193 1303 1286 1292 0 -8.15(-0.63%)
Aug 18, 2010 1193 1305 1292 1300 0 +1.44(+0.11%)
Aug 17, 2010 1191 1305 1291 1298 0 +5.23(+0.40%)
Aug 16, 2010 1182 1298 1284 1293 0 +4.56(+0.35%)
Aug 13, 2010 1185 1294 1282 1289 0 +1.95(+0.15%)
Aug 12, 2010 1174 1291 1275 1287 0 +0.51(+0.04%)
Aug 11, 2010 1188 1299 1279 1286 0 -14.94(-1.15%)
Aug 10, 2010 1194 1307 1293 1301 0 -3.61(-0.28%)
Aug 09, 2010 1198 1309 1297 1305 0 +2.84(+0.22%)
Aug 06, 2010 1196 1306 1292 1302 0 +1.29(+0.10%)
Aug 05, 2010 1192 1307 1293 1301 0 +0.35(+0.03%)
Aug 04, 2010 1191 1304 1292 1300 0 +4.47(+0.34%)
Aug 03, 2010 1187 1301 1287 1296 0 +2.83(+0.22%)
Aug 02, 2010 1187 1299 1286 1293 0 +7.61(+0.59%)
Jul 30, 2010 1258 1291 1274 1285 0 +2.71(+0.21%)
Jul 29, 2010 1178 1289 1274 1283 0 +1.99(+0.16%)
Jul 28, 2010 1177 1288 1276 1281 0 -2.73(-0.21%)
Jul 27, 2010 1180 1289 1277 1283 0 +1.06(+0.08%)
Jul 26, 2010 1170 1286 1273 1282 0 +6.80(+0.53%)
Jul 23, 2010 1164 1278 1265 1276 0 +5.18(+0.41%)
Jul 22, 2010 1160 1274 1261 1270 0 +10.10(+0.80%)
Jul 21, 2010 1158 1269 1254 1260 0 -2.56(-0.20%)
Jul 20, 2010 1144 1265 1248 1263 0 +6.58(+0.52%)
Jul 19, 2010 1149 1260 1248 1256 0 +3.45(+0.28%)
Jul 16, 2010 1149 1262 1247 1253 0 -4.89(-0.39%)
Jul 15, 2010 1231 1262 1248 1258 0 +1.02(+0.08%)
Jul 14, 2010 1233 1265 1251 1257 0 -4.58(-0.36%)
Jul 13, 2010 1234 1268 1254 1261 0 +4.33(+0.34%)
Jul 12, 2010 1173 1263 1252 1257 0 -2.31(-0.18%)
Jul 09, 2010 1174 1262 1248 1259 0 +5.23(+0.42%)
Jul 08, 2010 1168 1258 1244 1254 0 +4.90(+0.39%)
Jul 07, 2010 1151 1252 1231 1249 0 +14.67(+1.19%)
Jul 06, 2010 1156 1246 1228 1234 0 +0.68(+0.06%)
Jul 02, 2010 1153 1242 1225 1234 0 -0.84(-0.07%)
Jul 01, 2010 1154 1243 1221 1235 0 -2.06(-0.17%)
Jun 30, 2010 1153 1247 1229 1237 0 +1.04(+0.08%)
Jun 29, 2010 1163 1250 1230 1236 0 -13.66(-1.09%)
Jun 25, 2010 1165 1253 1237 1249 0 +7.62(+0.61%)
Jun 24, 2010 1163 1251 1237 1242 0 -7.83(-0.63%)
Jun 23, 2010 1166 1257 1240 1249 0 +1.28(+0.10%)
Jun 22, 2010 1171 1260 1243 1248 0 -5.57(-0.44%)
Jun 21, 2010 1177 1266 1248 1254 0 +0.46(+0.04%)
Jun 18, 2010 1171 1261 1247 1253 0 +2.12(+0.17%)
Jun 17, 2010 1170 1258 1243 1251 0 -0.32(-0.03%)
Jun 16, 2010 1164 1257 1242 1251 0 +1.45(+0.12%)
Jun 15, 2010 1163 1254 1239 1250 0 +6.58(+0.53%)
Jun 14, 2010 1161 1253 1237 1243 0 +3.43(+0.28%)
Jun 11, 2010 1231 1244 1226 1240 0 -0.14(-0.01%)
Jun 10, 2010 1208 1244 1226 1240 0 +14.61(+1.19%)
Jun 09, 2010 1201 1237 1220 1226 0 +1.87(+0.15%)
Jun 08, 2010 1222 1229 1210 1224 0 +2.26(+0.19%)
Jun 07, 2010 1142 1234 1215 1221 0 -2.37(-0.19%)
Jun 04, 2010 1141 1238 1218 1224 0 -13.33(-1.08%)
Jun 03, 2010 1152 1244 1227 1237 0 +0.57(+0.05%)
Jun 02, 2010 1146 1240 1221 1237 0 +8.65(+0.70%)
Jun 01, 2010 1201 1241 1220 1228 0 -6.38(-0.52%)
May 31, 2010 1236 1244 1225 1234 0 -0.11(-0.01%)
May 28, 2010 1236 1244 1225 1234 0 -1.48(-0.12%)
May 27, 2010 1202 1241 1220 1236 0 +21.65(+1.78%)
May 26, 2010 1193 1232 1208 1214 0 +2.99(+0.25%)
May 25, 2010 1166 1214 1178 1211 0 -3.20(-0.26%)
May 24, 2010 1185 1227 1204 1214 0 +0.26(+0.02%)
May 21, 2010 1185 1222 1167 1214 0 +16.25(+1.36%)
May 20, 2010 1168 1211 1186 1198 0 -34.41(-2.79%)
May 19, 2010 1211 1248 1214 1232 0 -12.11(-0.97%)
May 18, 2010 1230 1264 1237 1244 0 -5.77(-0.46%)
May 17, 2010 1236 1267 1234 1250 0 -8.70(-0.69%)
May 14, 2010 1234 1271 1248 1259 0 -14.53(-1.14%)
May 13, 2010 1247 1282 1266 1273 0 -1.16(-0.09%)
May 12, 2010 1239 1279 1262 1275 0 +9.72(+0.77%)
May 11, 2010 1265 1273 1255 1265 0 +4.11(+0.33%)
May 10, 2010 1229 1267 1250 1261 0 +33.78(+2.75%)
May 07, 2010 1220 1248 1198 1227 0 +13.15(+1.08%)
May 06, 2010 1252 1281 1117 1214 0 -66.63(-5.20%)
May 05, 2010 1286 1295 1266 1280 0 -17.40(-1.34%)
May 04, 2010 1293 1309 1290 1298 0 -11.44(-0.87%)
May 03, 2010 1294 1314 1300 1309 0 +8.96(+0.69%)
Apr 30, 2010 1296 1313 1296 1300 0 -7.07(-0.54%)
Apr 29, 2010 1304 1312 1298 1307 0 +6.50(+0.50%)
Apr 28, 2010 1290 1308 1294 1301 0 +2.57(+0.20%)
Apr 27, 2010 1296 1314 1294 1298 0 -12.91(-0.98%)
Apr 26, 2010 1298 1317 1304 1311 0 +3.09(+0.24%)
Apr 23, 2010 1290 1311 1297 1308 0 +8.14(+0.63%)
Apr 22, 2010 1282 1305 1287 1300 0 +3.65(+0.28%)
Apr 21, 2010 1287 1306 1289 1296 0 -3.15(-0.24%)
Apr 20, 2010 1283 1305 1289 1300 0 +8.50(+0.66%)
Apr 19, 2010 1277 1302 1279 1291 0 -0.03(-0.00%)
Apr 16, 2010 1286 1302 1280 1291 0 -8.50(-0.65%)
Apr 15, 2010 1289 1306 1293 1300 0 -2.35(-0.18%)
Apr 14, 2010 1287 1306 1294 1302 0 +4.85(+0.37%)
Apr 13, 2010 1284 1302 1288 1297 0 -0.30(-0.02%)
Apr 12, 2010 1284 1304 1291 1297 0 +2.65(+0.20%)
Apr 09, 2010 1283 1300 1288 1295 0 +0.35(+0.03%)
Apr 08, 2010 1279 1298 1285 1294 0 +1.59(+0.12%)
Apr 07, 2010 1294 1300 1285 1293 0 -1.22(-0.09%)
Apr 06, 2010 1281 1300 1286 1294 0 +1.60(+0.12%)
Apr 05, 2010 1278 1298 1284 1292 0 +4.70(+0.36%)
Apr 01, 2010 1288 1288 1288 0 +4.68(+0.36%)
Mar 31, 2010 1281 1290 1275 1283 0 +1.68(+0.13%)
Mar 30, 2010 1282 1288 1275 1281 0 +0.64(+0.05%)
Mar 29, 2010 1281 1287 1274 1281 0 +2.80(+0.22%)
Mar 26, 2010 1264 1285 1269 1278 0 +3.01(+0.24%)
Mar 25, 2010 1269 1285 1271 1275 0 -1.47(-0.12%)
Mar 24, 2010 1263 1282 1269 1276 0 -0.59(-0.05%)
Mar 23, 2010 1259 1280 1265 1277 0 +8.45(+0.67%)
Mar 22, 2010 1252 1275 1256 1268 0 +1.77(+0.14%)
Mar 19, 2010 1261 1279 1258 1267 0 -5.15(-0.40%)
Mar 18, 2010 1271 1277 1264 1272 0 +1.62(+0.13%)
Mar 17, 2010 1257 1276 1264 1270 0 +3.77(+0.30%)
Mar 16, 2010 1254 1272 1259 1266 0 +1.52(+0.12%)
Mar 15, 2010 1264 1269 1260 1265 0 -2.58(-0.20%)
Mar 12, 2010 1268 1273 1260 1268 0 +2.57(+0.20%)
Mar 11, 2010 1265 1272 1257 1265 0 -4.47(-0.35%)
Mar 10, 2010 1267 1276 1262 1269 0 +2.73(+0.22%)
Mar 09, 2010 1263 1271 1258 1267 0 +0.84(+0.07%)
Mar 08, 2010 1263 1270 1258 1266 0 +2.30(+0.18%)
Mar 05, 2010 1256 1267 1251 1264 0 +10.80(+0.86%)
Mar 04, 2010 1250 1257 1246 1253 0 +3.51(+0.28%)
Mar 03, 2010 1251 1259 1244 1249 0 -1.46(-0.12%)
Mar 02, 2010 1249 1257 1242 1251 0 +4.19(+0.34%)
Mar 01, 2010 1243 1252 1235 1247 0 +8.77(+0.71%)
Feb 26, 2010 1235 1243 1228 1238 0 +4.04(+0.33%)
Feb 25, 2010 1225 1238 1219 1234 0 +2.45(+0.20%)
Feb 24, 2010 1223 1236 1219 1231 0 +9.78(+0.80%)
Feb 23, 2010 1218 1227 1209 1221 0 +2.00(+0.16%)
Feb 22, 2010 1223 1229 1213 1219 0 -2.97(-0.24%)
Feb 19, 2010 1219 1229 1212 1222 0 +1.29(+0.11%)
Feb 18, 2010 1217 1226 1211 1221 0 +2.68(+0.22%)
Feb 17, 2010 1218 1224 1211 1218 0 +2.67(+0.22%)
Feb 16, 2010 1211 1220 1204 1216 0 +8.23(+0.68%)
Feb 12, 2010 1208 1208 1208 0 +0.23(+0.02%)
Feb 11, 2010 1203 1213 1197 1207 0 +3.74(+0.31%)
Feb 10, 2010 1200 1208 1192 1204 0 +2.35(+0.20%)
Feb 09, 2010 1199 1209 1190 1201 0 +4.85(+0.41%)
Feb 08, 2010 1196 1207 1187 1196 0 +0.36(+0.03%)
Feb 05, 2010 1204 1210 1169 1196 0 -10.25(-0.85%)
Feb 04, 2010 1225 1229 1203 1206 0 -22.35(-1.82%)
Feb 03, 2010 1227 1235 1221 1229 0 -0.92(-0.07%)
Feb 02, 2010 1219 1233 1215 1230 0 +11.75(+0.96%)
Feb 01, 2010 1215 1225 1206 1218 0 +7.83(+0.65%)
Jan 29, 2010 1218 1224 1204 1210 0 -5.57(-0.46%)
Jan 28, 2010 1221 1226 1208 1216 0 -4.22(-0.35%)
Jan 27, 2010 1220 1226 1209 1220 0 +0.24(+0.02%)
Jan 26, 2010 1219 1230 1211 1220 0 -2.85(-0.23%)
Jan 25, 2010 1224 1232 1214 1222 0 +1.80(+0.15%)
Jan 22, 2010 1230 1236 1214 1221 0 -10.42(-0.85%)
Jan 21, 2010 1240 1246 1225 1231 0 -8.54(-0.69%)
Jan 20, 2010 1238 1245 1229 1240 0 -0.67(-0.05%)
Jan 19, 2010 1229 1243 1226 1240 0 +9.49(+0.77%)
Jan 18, 2010 1231 1231 1231 0 +0.00(+0.00%)
Jan 15, 2010 1232 1237 1222 1231 0 -2.54(-0.21%)
Jan 14, 2010 1230 1238 1225 1233 0 +0.67(+0.05%)
Jan 13, 2010 1228 1237 1220 1233 0 +3.57(+0.29%)
Jan 12, 2010 1227 1235 1220 1229 0 -2.81(-0.23%)
Jan 11, 2010 1229 1237 1222 1232 0 +5.53(+0.45%)
Jan 08, 2010 1217 1229 1213 1226 0 +8.57(+0.70%)
Jan 07, 2010 1213 1223 1208 1218 0 +4.39(+0.36%)
Jan 06, 2010 1211 1221 1205 1213 0 +2.92(+0.24%)
Jan 05, 2010 1202 1215 1196 1210 0 +7.66(+0.64%)
Jan 04, 2010 1200 1211 1189 1203 0 +6.33(+0.53%)
Dec 31, 2009 1196 1196 1196 0 -2.30(-0.19%)
Dec 30, 2009 1199 1207 1186 1199 0 -4.10(-0.34%)
Dec 29, 2009 1205 1211 1196 1203 0 -3.13(-0.26%)
Dec 28, 2009 1208 1214 1199 1206 0 +0.79(+0.07%)
Dec 24, 2009 1199 1208 1195 1205 0 +6.90(+0.58%)
Dec 23, 2009 1195 1204 1188 1198 0 +2.99(+0.25%)
Dec 22, 2009 1193 1202 1186 1195 0 +1.03(+0.09%)
Dec 21, 2009 1193 1203 1186 1194 0 +3.47(+0.29%)
Dec 18, 2009 1191 1198 1182 1191 0 +1.03(+0.09%)
Dec 17, 2009 1190 1198 1182 1190 0 -3.87(-0.32%)
Dec 16, 2009 1191 1200 1185 1194 0 +3.70(+0.31%)
Dec 15, 2009 1194 1200 1183 1190 0 -6.57(-0.55%)
Dec 14, 2009 1195 1200 1190 1197 0 +3.50(+0.29%)
Dec 11, 2009 1193 1199 1184 1193 0 -1.11(-0.09%)
Dec 10, 2009 1193 1200 1185 1194 0 +3.28(+0.28%)
Dec 09, 2009 1191 1197 1183 1191 0 -1.51(-0.13%)
Dec 08, 2009 1189 1198 1183 1192 0 -1.35(-0.11%)
Dec 07, 2009 1192 1202 1186 1194 0 +2.76(+0.23%)
Dec 04, 2009 1192 1200 1183 1191 0 +4.18(+0.35%)
Dec 03, 2009 1190 1196 1181 1187 0 -2.03(-0.17%)
Dec 02, 2009 1185 1193 1180 1189 0 +3.76(+0.32%)
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.