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 (%)
Dec 31, 2008 968.33 996.91 955.11 982.46 0 +18.62(+1.93%)
Dec 30, 2008 949.97 975.06 934.18 963.84 0 +15.33(+1.62%)
Dec 29, 2008 958.96 972.54 934.56 948.51 0 -11.07(-1.15%)
Dec 26, 2008 947.78 971.39 934.68 959.58 0 +13.20(+1.40%)
Dec 25, 2008 941.11 959.70 929.55 946.37 0 +0.00(+0.00%)
Dec 24, 2008 941.11 959.70 929.55 946.37 0 +5.78(+0.61%)
Dec 23, 2008 942.70 959.00 923.10 940.59 0 +2.00(+0.21%)
Dec 22, 2008 943.10 962.98 920.78 938.60 0 -2.64(-0.28%)
Dec 19, 2008 923.03 956.88 911.25 941.23 0 +22.61(+2.46%)
Dec 18, 2008 905.40 940.56 892.35 918.63 0 +13.68(+1.51%)
Dec 17, 2008 875.31 917.22 865.70 904.95 0 +25.29(+2.87%)
Dec 16, 2008 856.39 888.96 841.98 879.66 0 +22.21(+2.59%)
Dec 15, 2008 870.40 886.11 841.29 857.45 0 -12.76(-1.47%)
Dec 12, 2008 861.51 885.61 840.12 870.21 0 -3.64(-0.42%)
Dec 11, 2008 888.33 903.47 862.48 873.85 0 -25.80(-2.87%)
Dec 10, 2008 892.69 914.84 873.95 899.65 0 +4.49(+0.50%)
Dec 09, 2008 903.35 921.51 877.01 895.16 0 -15.34(-1.69%)
Dec 08, 2008 912.06 936.97 888.97 910.51 0 +10.81(+1.20%)
Dec 05, 2008 891.41 917.71 860.36 899.70 0 +1.56(+0.17%)
Dec 04, 2008 904.87 926.07 883.62 898.14 0 -15.17(-1.66%)
Dec 03, 2008 899.34 926.76 879.67 913.31 0 +5.05(+0.56%)
Dec 02, 2008 900.45 932.13 881.73 908.26 0 +8.81(+0.98%)
Dec 01, 2008 935.58 946.07 888.19 899.45 0 -37.46(-4.00%)
Nov 28, 2008 927.05 949.30 911.99 936.91 0 +9.89(+1.07%)
Nov 27, 2008 896.55 938.40 884.52 927.02 0 +0.00(+0.00%)
Nov 26, 2008 896.55 938.40 884.52 927.02 0 +20.40(+2.25%)
Nov 25, 2008 899.16 922.45 871.33 906.62 0 +17.35(+1.95%)
Nov 24, 2008 858.24 908.96 847.28 889.27 0 +38.04(+4.47%)
Nov 21, 2008 858.80 882.39 803.56 851.23 0 -1.25(-0.15%)
Nov 20, 2008 889.22 905.97 831.87 852.49 0 -58.37(-6.41%)
Nov 19, 2008 949.54 961.13 898.87 910.86 0 -46.81(-4.89%)
Nov 18, 2008 973.12 988.49 936.96 957.67 0 -16.74(-1.72%)
Nov 17, 2008 990.41 1006 962.30 974.41 0 -25.70(-2.57%)
Nov 14, 2008 1003 1027 980.99 1000 0 -14.91(-1.47%)
Nov 13, 2008 999.40 1030 958.80 1015 0 +14.29(+1.43%)
Nov 12, 2008 1027 1042 987.60 1001 0 -43.71(-4.19%)
Nov 11, 2008 1055 1071 1021 1044 0 -24.53(-2.29%)
Nov 10, 2008 1103 1118 1053 1069 0 -43.12(-3.88%)
Nov 07, 2008 1107 1132 1088 1112 0 +7.81(+0.71%)
Nov 06, 2008 1128 1145 1086 1104 0 -23.19(-2.06%)
Nov 05, 2008 1140 1162 1108 1127 0 -16.20(-1.42%)
Nov 04, 2008 1131 1161 1118 1144 0 +25.22(+2.25%)
Nov 03, 2008 1123 1142 1098 1118 0 +4.96(+0.45%)
Oct 31, 2008 1106 1138 1086 1113 0 +11.38(+1.03%)
Oct 30, 2008 1094 1121 1078 1102 0 +18.04(+1.66%)
Oct 29, 2008 1074 1109 1050 1084 0 +11.96(+1.12%)
Oct 28, 2008 1053 1089 1020 1072 0 +39.61(+3.84%)
Oct 27, 2008 1040 1069 1017 1032 0 -18.54(-1.76%)
Oct 24, 2008 1027 1077 1004 1051 0 -24.58(-2.29%)
Oct 23, 2008 1083 1115 1038 1076 0 -1.37(-0.13%)
Oct 22, 2008 1097 1116 1051 1077 0 -33.02(-2.97%)
Oct 21, 2008 1113 1138 1091 1110 0 -10.98(-0.98%)
Oct 20, 2008 1102 1143 1081 1121 0 +35.73(+3.29%)
Oct 17, 2008 1051 1113 1019 1085 0 +21.14(+1.99%)
Oct 16, 2008 1049 1088 998.72 1064 0 +21.54(+2.07%)
Oct 15, 2008 1087 1104 1025 1043 0 -61.46(-5.57%)
Oct 14, 2008 1122 1175 1066 1104 0 +40.53(+3.81%)
Oct 13, 2008 989.67 1104 947.59 1064 0 +149.81(+16.40%)
Oct 10, 2008 886.45 979.49 779.16 913.70 0 -38.64(-4.06%)
Oct 09, 2008 1036 1063 925.92 952.34 0 -84.55(-8.15%)
Oct 08, 2008 1038 1088 958.86 1037 0 -47.92(-4.42%)
Oct 07, 2008 1148 1184 1068 1085 0 -62.58(-5.45%)
Oct 06, 2008 1189 1205 1075 1147 0 -84.11(-6.83%)
Oct 03, 2008 1267 1293 1216 1232 0 -27.40(-2.18%)
Oct 02, 2008 1284 1298 1242 1259 0 -31.73(-2.46%)
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.