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 (%)
Mar 31, 2017 1397 1402 1392 1398 0 +2.47(+0.18%)
Mar 30, 2017 1396 1399 1390 1396 0 +0.93(+0.07%)
Mar 29, 2017 1393 1394 1385 1395 0 +3.47(+0.25%)
Mar 28, 2017 1388 1394 1384 1391 0 +3.84(+0.28%)
Mar 27, 2017 1385 1390 1380 1388 0 -0.40(-0.03%)
Mar 24, 2017 1387 1389 1379 1388 0 +1.90(+0.14%)
Mar 23, 2017 1385 1390 1380 1386 0 +0.92(+0.07%)
Mar 22, 2017 1383 1388 1377 1385 0 +0.91(+0.07%)
Mar 21, 2017 1392 1394 1379 1384 0 -7.11(-0.51%)
Mar 20, 2017 1389 1394 1383 1391 0 +3.00(+0.22%)
Mar 17, 2017 1386 1390 1382 1388 0 +3.12(+0.23%)
Mar 16, 2017 1388 1389 1378 1385 0 -0.58(-0.04%)
Mar 15, 2017 1375 1387 1370 1386 0 +11.87(+0.86%)
Mar 14, 2017 1377 1378 1368 1374 0 -4.63(-0.34%)
Mar 13, 2017 1380 1382 1372 1379 0 -4.86(-0.35%)
Mar 10, 2017 1383 1387 1375 1383 0 +3.42(+0.25%)
Mar 09, 2017 1391 1391 1373 1380 0 -13.54(-0.97%)
Mar 08, 2017 1399 1400 1389 1394 0 -7.88(-0.56%)
Mar 07, 2017 1404 1406 1398 1401 0 -2.23(-0.16%)
Mar 06, 2017 1404 1407 1399 1404 0 -3.22(-0.23%)
Mar 03, 2017 1407 1409 1401 1407 0 +0.16(+0.01%)
Mar 02, 2017 1411 1412 1402 1407 0 -5.70(-0.40%)
Mar 01, 2017 1411 1414 1405 1412 0 +1.99(+0.14%)
Feb 28, 2017 1410 1411 1404 1410 0 +2.88(+0.20%)
Feb 27, 2017 1407 1409 1401 1408 0 +0.63(+0.04%)
Feb 24, 2017 1405 1407 1399 1407 0 +1.75(+0.12%)
Feb 23, 2017 1406 1408 1399 1405 0 +2.84(+0.20%)
Feb 22, 2017 1400 1403 1395 1402 0 +2.00(+0.14%)
Feb 21, 2017 1398 1401 1392 1400 0 +5.90(+0.42%)
Feb 17, 2017 1394 1394 1394 1394 0 -0.50(-0.04%)
Feb 16, 2017 1397 1399 1389 1395 0 -3.13(-0.22%)
Feb 15, 2017 1397 1401 1391 1398 0 -1.02(-0.07%)
Feb 14, 2017 1399 1402 1391 1399 0 -0.51(-0.04%)
Feb 13, 2017 1400 1402 1394 1400 0 -0.45(-0.03%)
Feb 10, 2017 1398 1402 1393 1400 0 +2.38(+0.17%)
Feb 09, 2017 1398 1401 1391 1398 0 -0.48(-0.03%)
Feb 08, 2017 1397 1400 1390 1398 0 +0.93(+0.07%)
Feb 07, 2017 1396 1399 1390 1397 0 +1.86(+0.13%)
Feb 06, 2017 1392 1396 1385 1395 0 +3.49(+0.25%)
Feb 03, 2017 1389 1394 1383 1392 0 +5.32(+0.38%)
Feb 02, 2017 1386 1389 1378 1387 0 -3.63(-0.26%)
Feb 01, 2017 1389 1387 1377 1390 0 +2.27(+0.16%)
Jan 31, 2017 1385 1388 1379 1388 0 +1.75(+0.13%)
Jan 30, 2017 1384 1386 1376 1386 0 +0.19(+0.01%)
Jan 27, 2017 1386 1387 1379 1386 0 +0.55(+0.04%)
Jan 26, 2017 1384 1386 1378 1385 0 +1.13(+0.08%)
Jan 25, 2017 1383 1384 1376 1384 0 +3.59(+0.26%)
Jan 24, 2017 1377 1381 1371 1381 0 +4.15(+0.30%)
Jan 23, 2017 1375 1378 1368 1377 0 +4.34(+0.32%)
Jan 20, 2017 1374 1375 1366 1372 0 -1.04(-0.08%)
Jan 19, 2017 1377 1377 1366 1373 0 -5.06(-0.37%)
Jan 18, 2017 1379 1379 1371 1378 0 -0.32(-0.02%)
Jan 17, 2017 1380 1381 1372 1379 0 +1.96(+0.14%)
Jan 16, 2017 1377 1377 1377 1377 0 -2.82(-0.20%)
Jan 13, 2017 1377 1380 1370 1380 0 +3.89(+0.28%)
Jan 12, 2017 1378 1378 1369 1376 0 -0.86(-0.06%)
Jan 11, 2017 1375 1378 1366 1376 0 +0.10(+0.01%)
Jan 10, 2017 1375 1378 1368 1376 0 +1.22(+0.09%)
Jan 09, 2017 1376 1378 1367 1375 0 +0.99(+0.07%)
Jan 06, 2017 1371 1375 1363 1374 0 +3.81(+0.28%)
Jan 05, 2017 1371 1374 1362 1370 0 -1.65(-0.12%)
Jan 04, 2017 1366 1372 1359 1372 0 +8.42(+0.62%)
Jan 03, 2017 1358 1365 1351 1364 0 +9.33(+0.69%)
Dec 30, 2016 1354 1354 1354 1354 0 -1.54(-0.11%)
Dec 29, 2016 1350 1355 1343 1356 0 +7.65(+0.57%)
Dec 28, 2016 1348 1351 1339 1348 0 -0.08(-0.01%)
Dec 27, 2016 1349 1351 1341 1348 0 +3.59(+0.27%)
Dec 23, 2016 1345 1345 1345 1345 0 -3.46(-0.26%)
Dec 22, 2016 1347 1349 1338 1348 0 +0.82(+0.06%)
Dec 21, 2016 1345 1348 1338 1347 0 +0.37(+0.03%)
Dec 20, 2016 1345 1349 1337 1347 0 +2.20(+0.16%)
Dec 19, 2016 1343 1347 1336 1345 0 +2.66(+0.20%)
Dec 16, 2016 1338 1343 1329 1342 0 +6.07(+0.45%)
Dec 15, 2016 1340 1342 1328 1336 0 -6.72(-0.50%)
Dec 14, 2016 1349 1351 1336 1343 0 -6.79(-0.50%)
Dec 13, 2016 1349 1351 1339 1349 0 -0.11(-0.01%)
Dec 12, 2016 1348 1351 1340 1350 0 -0.27(-0.02%)
Dec 09, 2016 1346 1351 1336 1350 0 +3.57(+0.27%)
Dec 08, 2016 1345 1348 1335 1346 0 -3.81(-0.28%)
Dec 07, 2016 1343 1351 1335 1350 0 +7.17(+0.53%)
Dec 06, 2016 1334 1341 1327 1343 0 +9.19(+0.69%)
Dec 05, 2016 1332 1334 1324 1334 0 +2.59(+0.19%)
Dec 02, 2016 1326 1331 1318 1331 0 +5.20(+0.39%)
Dec 01, 2016 1331 1331 1318 1326 0 -6.43(-0.48%)
Nov 30, 2016 1335 1336 1325 1332 0 -2.08(-0.16%)
Nov 29, 2016 1335 1337 1327 1334 0 -1.32(-0.10%)
Nov 28, 2016 1341 1342 1329 1336 0 -4.29(-0.32%)
Nov 25, 2016 1333 1340 1327 1340 0 +11.18(+0.84%)
Nov 23, 2016 1329 1329 1329 1329 0 -4.84(-0.36%)
Nov 22, 2016 1333 1336 1324 1334 0 +3.42(+0.26%)
Nov 21, 2016 1326 1333 1318 1330 0 +7.18(+0.54%)
Nov 18, 2016 1326 1327 1315 1323 0 -2.37(-0.18%)
Nov 17, 2016 1325 1330 1316 1326 0 -0.01(-0.00%)
Nov 16, 2016 1322 1329 1314 1326 0 +2.86(+0.22%)
Nov 15, 2016 1310 1323 1303 1323 0 +14.09(+1.08%)
Nov 14, 2016 1318 1318 1297 1309 0 -13.21(-1.00%)
Nov 11, 2016 1322 1326 1310 1322 0 -3.71(-0.28%)
Nov 10, 2016 1338 1342 1319 1325 0 -11.94(-0.89%)
Nov 09, 2016 1326 1341 1315 1337 0 -4.25(-0.32%)
Nov 08, 2016 1338 1343 1330 1342 0 +2.72(+0.20%)
Nov 07, 2016 1337 1340 1328 1339 0 +7.94(+0.60%)
Nov 04, 2016 1331 1334 1323 1331 0 +0.24(+0.02%)
Nov 03, 2016 1334 1335 1323 1331 0 -3.98(-0.30%)
Nov 02, 2016 1339 1341 1326 1335 0 -6.91(-0.52%)
Nov 01, 2016 1346 1346 1331 1342 0 -3.05(-0.23%)
Oct 31, 2016 1350 1350 1337 1345 0 -4.46(-0.33%)
Oct 28, 2016 1351 1353 1340 1349 0 -2.54(-0.19%)
Oct 27, 2016 1361 1360 1346 1352 0 -9.38(-0.69%)
Oct 26, 2016 1362 1364 1353 1361 0 -3.82(-0.28%)
Oct 25, 2016 1363 1366 1356 1365 0 +1.82(+0.13%)
Oct 24, 2016 1364 1365 1356 1363 0 +1.56(+0.11%)
Oct 21, 2016 1357 1361 1351 1362 0 +3.98(+0.29%)
Oct 20, 2016 1359 1360 1349 1358 0 -1.59(-0.12%)
Oct 19, 2016 1351 1358 1346 1359 0 +10.15(+0.75%)
Oct 18, 2016 1348 1351 1338 1349 0 +9.29(+0.69%)
Oct 17, 2016 1348 1352 1336 1340 0 -11.90(-0.88%)
Oct 14, 2016 1359 1361 1345 1352 0 -5.33(-0.39%)
Oct 13, 2016 1359 1361 1347 1357 0 -6.22(-0.46%)
Oct 12, 2016 1366 1368 1357 1363 0 -5.75(-0.42%)
Oct 11, 2016 1377 1376 1363 1369 0 -10.96(-0.79%)
Oct 10, 2016 1379 1381 1372 1380 0 +3.29(+0.24%)
Oct 07, 2016 1377 1374 1369 1377 0 -1.49(-0.11%)
Oct 06, 2016 1379 1381 1369 1378 0 -2.04(-0.15%)
Oct 05, 2016 1382 1384 1374 1380 0 -1.00(-0.07%)
Oct 04, 2016 1386 1387 1373 1381 0 -2.96(-0.21%)
Sep 26, 2016 1386 1387 1377 1384 0 -4.03(-0.29%)
Sep 23, 2016 1390 1391 1381 1388 0 -2.67(-0.19%)
Sep 22, 2016 1390 1395 1382 1391 0 +7.05(+0.51%)
Sep 21, 2016 1379 1385 1372 1384 0 +6.93(+0.50%)
Sep 20, 2016 1379 1382 1371 1377 0 +1.53(+0.11%)
Sep 19, 2016 1375 1382 1368 1375 0 +1.38(+0.10%)
Sep 16, 2016 1376 1379 1366 1374 0 -3.57(-0.26%)
Sep 15, 2016 1373 1379 1366 1377 0 +4.90(+0.36%)
Sep 14, 2016 1372 1378 1364 1373 0 +0.11(+0.01%)
Sep 13, 2016 1382 1383 1364 1372 0 -16.75(-1.21%)
Sep 12, 2016 1384 1391 1375 1389 0 +0.85(+0.06%)
Sep 09, 2016 1408 1407 1383 1388 0 -25.03(-1.77%)
Sep 08, 2016 1413 1416 1407 1413 0 -2.41(-0.17%)
Sep 07, 2016 1415 1417 1408 1416 0 +1.58(+0.11%)
Sep 06, 2016 1410 1415 1405 1414 0 +6.97(+0.50%)
Sep 02, 2016 1407 1407 1407 1407 0 +1.94(+0.14%)
Sep 01, 2016 1406 1408 1397 1405 0 -0.78(-0.06%)
Aug 31, 2016 1406 1408 1399 1406 0 -0.14(-0.01%)
Aug 30, 2016 1407 1409 1401 1406 0 -0.88(-0.06%)
Aug 29, 2016 1405 1409 1400 1407 0 +4.02(+0.29%)
Aug 26, 2016 1405 1409 1398 1403 0 -1.86(-0.13%)
Aug 25, 2016 1405 1408 1400 1405 0 -1.34(-0.10%)
Aug 24, 2016 1409 1410 1401 1406 0 -2.12(-0.15%)
Aug 23, 2016 1408 1411 1402 1408 0 +2.48(+0.18%)
Aug 22, 2016 1405 1408 1399 1406 0 +0.64(+0.05%)
Aug 19, 2016 1405 1407 1399 1405 0 -1.01(-0.07%)
Aug 18, 2016 1403 1407 1398 1406 0 +4.73(+0.34%)
Aug 17, 2016 1400 1403 1394 1402 0 +1.33(+0.09%)
Aug 16, 2016 1401 1403 1394 1400 0 -1.32(-0.09%)
Aug 15, 2016 1403 1405 1396 1402 0 -0.37(-0.03%)
Aug 12, 2016 1400 1403 1394 1402 0 +3.37(+0.24%)
Aug 11, 2016 1399 1402 1392 1399 0 -1.02(-0.07%)
Aug 10, 2016 1400 1402 1392 1400 0 +0.21(+0.02%)
Aug 09, 2016 1399 1401 1393 1399 0 +0.33(+0.02%)
Aug 08, 2016 1400 1401 1393 1399 0 +0.84(+0.06%)
Aug 05, 2016 1399 1402 1391 1398 0 +0.15(+0.01%)
Aug 04, 2016 1396 1400 1389 1398 0 +2.40(+0.17%)
Aug 03, 2016 1388 1395 1383 1396 0 +7.65(+0.55%)
Aug 02, 2016 1393 1394 1382 1388 0 -8.13(-0.58%)
Aug 01, 2016 1398 1400 1391 1396 0 -2.65(-0.19%)
Jul 29, 2016 1396 1400 1391 1399 0 +3.28(+0.24%)
Jul 28, 2016 1395 1397 1388 1395 0 +0.76(+0.05%)
Jul 27, 2016 1396 1398 1389 1395 0 +1.12(+0.08%)
Jul 26, 2016 1393 1395 1387 1394 0 +1.05(+0.08%)
Jul 25, 2016 1392 1395 1385 1393 0 -0.24(-0.02%)
Jul 22, 2016 1389 1394 1384 1393 0 +4.08(+0.29%)
Jul 21, 2016 1388 1392 1381 1389 0 +1.32(+0.10%)
Jul 20, 2016 1384 1388 1377 1387 0 +5.67(+0.41%)
Jul 19, 2016 1380 1383 1372 1382 0 +2.25(+0.16%)
Jul 18, 2016 1373 1380 1368 1379 0 +8.99(+0.66%)
Jul 15, 2016 1367 1373 1360 1370 0 +4.01(+0.29%)
Jul 14, 2016 1374 1375 1360 1366 0 -4.53(-0.33%)
Jul 13, 2016 1378 1379 1364 1371 0 -8.94(-0.65%)
Jul 12, 2016 1383 1387 1372 1380 0 -1.04(-0.08%)
Jul 11, 2016 1381 1384 1374 1381 0 +1.26(+0.09%)
Jul 08, 2016 1380 1380 1371 1380 0 +4.22(+0.31%)
Jul 07, 2016 1373 1379 1367 1375 0 +0.76(+0.06%)
Jul 06, 2016 1375 1373 1373 1375 0 +2.55(+0.19%)
Jul 05, 2016 1371 1374 1362 1372 0 +0.01(+0.00%)
Jul 04, 2016 1372 1372 1372 1372 0 -2.83(-0.21%)
Jul 01, 2016 1372 1376 1364 1375 0 +5.51(+0.40%)
Jun 30, 2016 1370 1374 1359 1369 0 +3.95(+0.29%)
Jun 29, 2016 1362 1368 1354 1366 0 +9.50(+0.70%)
Jun 28, 2016 1351 1357 1344 1356 0 +13.33(+0.99%)
Jun 27, 2016 1353 1354 1335 1343 0 -14.25(-1.05%)
Jun 24, 2016 1347 1363 1339 1357 0 -9.95(-0.73%)
Jun 23, 2016 1367 1367 1358 1367 0 +5.75(+0.42%)
Jun 22, 2016 1361 1362 1354 1361 0 +0.84(+0.06%)
Jun 21, 2016 1358 1360 1350 1360 0 +3.40(+0.25%)
Jun 20, 2016 1360 1361 1351 1357 0 +3.28(+0.24%)
Jun 17, 2016 1355 1357 1346 1354 0 -1.44(-0.11%)
Jun 16, 2016 1352 1356 1343 1355 0 +0.58(+0.04%)
Jun 15, 2016 1353 1356 1345 1354 0 +2.87(+0.21%)
Jun 14, 2016 1357 1358 1344 1352 0 -7.29(-0.54%)
Jun 13, 2016 1362 1365 1351 1359 0 -8.89(-0.65%)
Jun 10, 2016 1369 1370 1360 1368 0 -4.08(-0.30%)
Jun 09, 2016 1372 1373 1363 1372 0 -1.65(-0.12%)
Jun 08, 2016 1374 1375 1365 1374 0 +1.24(+0.09%)
Jun 07, 2016 1369 1372 1362 1372 0 +4.58(+0.33%)
Jun 06, 2016 1366 1369 1358 1368 0 +3.35(+0.25%)
Jun 03, 2016 1362 1364 1354 1364 0 +3.46(+0.25%)
Jun 02, 2016 1358 1360 1351 1361 0 +1.32(+0.10%)
Jun 01, 2016 1354 1359 1347 1360 0 +5.61(+0.41%)
May 31, 2016 1356 1357 1346 1354 0 +2.30(+0.17%)
May 30, 2016 1352 1352 1352 1352 0 -3.73(-0.28%)
May 27, 2016 1354 1356 1346 1355 0 +1.93(+0.14%)
May 26, 2016 1353 1355 1344 1353 0 +2.14(+0.16%)
May 25, 2016 1349 1352 1341 1351 0 +4.08(+0.30%)
May 24, 2016 1345 1348 1335 1347 0 +6.45(+0.48%)
May 23, 2016 1341 1344 1329 1341 0 +0.68(+0.05%)
May 20, 2016 1337 1342 1328 1340 0 +6.25(+0.47%)
May 19, 2016 1340 1343 1323 1334 0 -10.88(-0.81%)
May 18, 2016 1354 1355 1337 1345 0 -9.48(-0.70%)
May 17, 2016 1356 1358 1345 1354 0 -2.73(-0.20%)
May 16, 2016 1355 1360 1348 1357 0 +3.50(+0.26%)
May 13, 2016 1355 1357 1346 1353 0 -0.83(-0.06%)
May 12, 2016 1356 1358 1346 1354 0 -0.39(-0.03%)
May 11, 2016 1356 1358 1346 1355 0 -2.40(-0.18%)
May 10, 2016 1356 1359 1348 1357 0 +2.72(+0.20%)
May 09, 2016 1355 1358 1345 1354 0 -1.31(-0.10%)
May 06, 2016 1350 1352 1339 1356 0 +4.56(+0.34%)
May 05, 2016 1353 1351 1340 1351 0 -0.16(-0.01%)
May 04, 2016 1349 1353 1341 1351 0 -0.04(-0.00%)
May 03, 2016 1353 1353 1341 1351 0 -3.16(-0.23%)
May 02, 2016 1356 1358 1347 1354 0 -0.24(-0.02%)
Apr 29, 2016 1352 1355 1342 1355 0 +3.94(+0.29%)
Apr 28, 2016 1353 1355 1344 1351 0 -4.76(-0.35%)
Apr 27, 2016 1350 1355 1344 1356 0 +5.38(+0.40%)
Apr 26, 2016 1349 1351 1341 1350 0 +2.65(+0.20%)
Apr 25, 2016 1349 1350 1339 1348 0 -3.22(-0.24%)
Apr 22, 2016 1348 1351 1340 1351 0 +3.61(+0.27%)
Apr 21, 2016 1350 1351 1340 1347 0 -2.31(-0.17%)
Apr 20, 2016 1349 1352 1341 1349 0 +0.42(+0.03%)
Apr 19, 2016 1348 1350 1338 1349 0 +3.19(+0.24%)
Apr 18, 2016 1339 1346 1333 1346 0 +5.65(+0.42%)
Apr 15, 2016 1338 1340 1331 1340 0 +0.96(+0.07%)
Apr 14, 2016 1341 1342 1333 1339 0 -1.63(-0.12%)
Apr 13, 2016 1339 1342 1331 1341 0 +1.57(+0.12%)
Apr 12, 2016 1336 1340 1329 1339 0 +5.24(+0.39%)
Apr 11, 2016 1333 1336 1326 1334 0 +3.87(+0.29%)
Apr 08, 2016 1332 1334 1323 1330 0 +2.58(+0.19%)
Apr 07, 2016 1329 1331 1319 1328 0 -5.69(-0.43%)
Apr 06, 2016 1329 1334 1321 1333 0 +6.12(+0.46%)
Apr 05, 2016 1326 1329 1317 1327 0 -1.37(-0.10%)
Apr 04, 2016 1334 1334 1320 1329 0 -6.38(-0.48%)
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.