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 (%)
Jun 28, 2013 1367 1376 1353 1368 0 +18.24(+1.35%)
Jun 26, 2013 1330 1353 1325 1349 0 +27.28(+2.06%)
Jun 25, 2013 1315 1326 1298 1322 0 +13.35(+1.02%)
Jun 24, 2013 1318 1322 1291 1309 0 -22.72(-1.71%)
Jun 21, 2013 1336 1344 1320 1331 0 -1.66(-0.12%)
Jun 20, 2013 1349 1351 1323 1333 0 -28.02(-2.06%)
Jun 19, 2013 1373 1376 1355 1361 0 -14.10(-1.03%)
Jun 18, 2013 1374 1380 1361 1375 0 -0.90(-0.07%)
Jun 17, 2013 1384 1389 1368 1376 0 -0.07(-0.01%)
Jun 14, 2013 1372 1386 1364 1376 0 +7.14(+0.52%)
Jun 13, 2013 1353 1373 1341 1369 0 +14.22(+1.05%)
Jun 12, 2013 1370 1378 1346 1355 0 -20.70(-1.50%)
Jun 11, 2013 1378 1386 1363 1375 0 -13.72(-0.99%)
Jun 10, 2013 1401 1404 1381 1389 0 -11.22(-0.80%)
Jun 07, 2013 1405 1412 1392 1400 0 +0.38(+0.03%)
Jun 06, 2013 1387 1404 1380 1400 0 +15.08(+1.09%)
Jun 05, 2013 1387 1395 1375 1385 0 -2.34(-0.17%)
Jun 04, 2013 1383 1398 1367 1387 0 +3.01(+0.22%)
Jun 03, 2013 1406 1408 1373 1384 0 -19.74(-1.41%)
May 31, 2013 1426 1432 1398 1404 0 -22.11(-1.55%)
May 30, 2013 1425 1436 1416 1426 0 +0.36(+0.03%)
May 29, 2013 1441 1446 1411 1426 0 -21.58(-1.49%)
May 28, 2013 1467 1470 1443 1447 0 -13.29(-0.91%)
May 27, 2013 1464 1468 1453 1461 0 -0.10(-0.01%)
May 24, 2013 1464 1468 1453 1461 0 -3.76(-0.26%)
May 23, 2013 1462 1469 1452 1464 0 -2.21(-0.15%)
May 22, 2013 1477 1484 1463 1467 0 -10.16(-0.69%)
May 21, 2013 1479 1482 1470 1477 0 -0.72(-0.05%)
May 20, 2013 1473 1482 1468 1478 0 +4.53(+0.31%)
May 17, 2013 1475 1480 1467 1473 0 +1.12(+0.08%)
May 16, 2013 1472 1478 1465 1472 0 +0.84(+0.06%)
May 15, 2013 1474 1478 1463 1471 0 +1.61(+0.11%)
May 13, 2013 1468 1479 1464 1469 0 -8.13(-0.55%)
May 10, 2013 1470 1484 1472 1478 0 -0.56(-0.04%)
May 09, 2013 1474 1486 1474 1478 0 -5.49(-0.37%)
May 08, 2013 1470 1487 1474 1484 0 +3.87(+0.26%)
May 07, 2013 1469 1484 1472 1480 0 +3.34(+0.23%)
May 06, 2013 1469 1482 1469 1476 0 +0.16(+0.01%)
May 03, 2013 1482 1484 1472 1476 0 -2.42(-0.16%)
May 02, 2013 1474 1481 1468 1479 0 +7.79(+0.53%)
May 01, 2013 1477 1481 1466 1471 0 -9.33(-0.63%)
Apr 30, 2013 1478 1482 1472 1480 0 +4.33(+0.29%)
Apr 29, 2013 1474 1480 1467 1476 0 +3.48(+0.24%)
Apr 26, 2013 1469 1475 1465 1472 0 +3.15(+0.21%)
Apr 25, 2013 1466 1473 1461 1469 0 +3.85(+0.26%)
Apr 24, 2013 1464 1470 1458 1465 0 +3.08(+0.21%)
Apr 23, 2013 1461 1467 1455 1462 0 +6.15(+0.42%)
Apr 22, 2013 1455 1459 1446 1456 0 +3.13(+0.22%)
Apr 19, 2013 1448 1456 1442 1453 0 +5.73(+0.40%)
Apr 18, 2013 1450 1455 1440 1447 0 -1.66(-0.11%)
Apr 17, 2013 1451 1457 1440 1449 0 -5.04(-0.35%)
Apr 16, 2013 1450 1458 1444 1454 0 +7.19(+0.50%)
Apr 15, 2013 1456 1459 1440 1447 0 -10.88(-0.75%)
Apr 12, 2013 1457 1464 1449 1458 0 -0.38(-0.03%)
Apr 11, 2013 1461 1465 1451 1458 0 -1.89(-0.13%)
Apr 10, 2013 1454 1465 1449 1460 0 +5.49(+0.38%)
Apr 09, 2013 1454 1460 1446 1454 0 +0.80(+0.06%)
Apr 08, 2013 1453 1458 1445 1454 0 +3.20(+0.22%)
Apr 05, 2013 1444 1456 1437 1450 0 +5.20(+0.36%)
Apr 04, 2013 1446 1451 1438 1445 0 +1.65(+0.11%)
Apr 03, 2013 1453 1455 1437 1444 0 -12.34(-0.85%)
Apr 02, 2013 1459 1463 1451 1456 0 +0.41(+0.03%)
Apr 01, 2013 1462 1465 1451 1456 0 -2.40(-0.16%)
Mar 28, 2013 1462 1467 1453 1458 0 -0.43(-0.03%)
Mar 27, 2013 1455 1462 1449 1458 0 +2.05(+0.14%)
Mar 26, 2013 1455 1461 1446 1456 0 +4.55(+0.31%)
Mar 25, 2013 1458 1462 1445 1452 0 -3.45(-0.24%)
Mar 22, 2013 1456 1462 1448 1455 0 +1.76(+0.12%)
Mar 21, 2013 1455 1461 1446 1454 0 -0.85(-0.06%)
Mar 20, 2013 1450 1459 1444 1454 0 +8.39(+0.58%)
Mar 19, 2013 1448 1454 1435 1446 0 -0.95(-0.07%)
Mar 18, 2013 1434 1453 1426 1447 0 +6.62(+0.46%)
Mar 15, 2013 1449 1454 1429 1440 0 -8.50(-0.59%)
Mar 14, 2013 1459 1462 1443 1449 0 -8.26(-0.57%)
Mar 13, 2013 1462 1465 1449 1457 0 -6.78(-0.46%)
Mar 12, 2013 1468 1472 1457 1464 0 -3.98(-0.27%)
Mar 11, 2013 1470 1477 1459 1468 0 -0.58(-0.04%)
Mar 08, 2013 1473 1477 1461 1468 0 -2.32(-0.16%)
Mar 07, 2013 1473 1478 1461 1471 0 -1.45(-0.10%)
Mar 06, 2013 1474 1477 1465 1472 0 +1.39(+0.09%)
Mar 05, 2013 1473 1477 1464 1471 0 +2.75(+0.19%)
Mar 04, 2013 1467 1472 1459 1468 0 +1.31(+0.09%)
Mar 01, 2013 1466 1474 1457 1467 0 +1.32(+0.09%)
Feb 28, 2013 1465 1471 1458 1465 0 +2.26(+0.15%)
Feb 27, 2013 1457 1467 1452 1463 0 +7.35(+0.50%)
Feb 26, 2013 1455 1460 1446 1456 0 -3.68(-0.25%)
Feb 22, 2013 1461 1467 1452 1459 0 +4.02(+0.28%)
Feb 21, 2013 1460 1466 1448 1455 0 -4.82(-0.33%)
Feb 20, 2013 1464 1469 1455 1460 0 +2.76(+0.19%)
Feb 15, 2013 1458 1458 1458 0 -1.77(-0.12%)
Feb 14, 2013 1461 1465 1451 1459 0 -1.04(-0.07%)
Feb 13, 2013 1464 1468 1454 1460 0 -3.66(-0.25%)
Feb 12, 2013 1464 1468 1456 1464 0 +3.35(+0.23%)
Feb 11, 2013 1464 1466 1455 1461 0 -0.92(-0.06%)
Feb 08, 2013 1461 1468 1454 1462 0 +3.20(+0.22%)
Feb 07, 2013 1463 1464 1450 1458 0 -2.17(-0.15%)
Feb 06, 2013 1462 1467 1453 1461 0 +3.91(+0.27%)
Feb 04, 2013 1462 1465 1450 1457 0 -3.53(-0.24%)
Feb 01, 2013 1465 1471 1455 1460 0 +2.18(+0.15%)
Jan 31, 2013 1457 1463 1448 1458 0 +4.18(+0.29%)
Jan 30, 2013 1458 1461 1448 1454 0 -2.32(-0.16%)
Jan 29, 2013 1458 1464 1448 1456 0 -0.15(-0.01%)
Jan 28, 2013 1468 1468 1452 1456 0 -9.81(-0.67%)
Jan 25, 2013 1470 1474 1459 1466 0 -0.15(-0.01%)
Jan 24, 2013 1470 1474 1461 1466 0 -1.45(-0.10%)
Jan 23, 2013 1469 1472 1461 1468 0 +2.85(+0.19%)
Jan 22, 2013 1465 1470 1457 1465 0 +2.97(+0.20%)
Jan 21, 2013 1461 1468 1453 1462 0 -0.04(-0.00%)
Jan 18, 2013 1461 1468 1453 1462 0 +4.79(+0.33%)
Jan 17, 2013 1458 1465 1450 1457 0 +2.35(+0.16%)
Jan 16, 2013 1451 1460 1442 1455 0 +1.37(+0.09%)
Jan 15, 2013 1456 1462 1443 1453 0 -2.34(-0.16%)
Jan 14, 2013 1462 1465 1450 1456 0 -2.67(-0.18%)
Jan 12, 2013 1457 1465 1447 1458 0 +0.00(+0.00%)
Jan 11, 2013 1457 1463 1447 1458 0 +2.81(+0.19%)
Jan 10, 2013 1456 1460 1447 1456 0 +1.34(+0.09%)
Jan 09, 2013 1452 1458 1445 1454 0 +5.83(+0.40%)
Jan 08, 2013 1448 1452 1440 1448 0 +2.13(+0.15%)
Jan 07, 2013 1444 1450 1436 1446 0 +4.56(+0.32%)
Jan 04, 2013 1438 1448 1431 1442 0 +6.87(+0.48%)
Jan 03, 2013 1433 1440 1422 1435 0 +4.68(+0.33%)
Jan 02, 2013 1425 1433 1405 1430 0 +27.23(+1.94%)
Dec 31, 2012 1395 1408 1387 1403 0 +7.37(+0.53%)
Dec 28, 2012 1398 1407 1388 1396 0 -2.44(-0.17%)
Dec 27, 2012 1407 1410 1388 1398 0 -7.60(-0.54%)
Dec 26, 2012 1415 1417 1400 1406 0 -9.43(-0.67%)
Dec 24, 2012 1417 1425 1406 1415 0 -0.84(-0.06%)
Dec 21, 2012 1406 1423 1399 1416 0 +3.39(+0.24%)
Dec 20, 2012 1415 1419 1404 1412 0 +2.24(+0.16%)
Dec 19, 2012 1409 1417 1400 1410 0 +6.30(+0.45%)
Dec 18, 2012 1404 1412 1393 1404 0 +0.84(+0.06%)
Dec 17, 2012 1413 1415 1395 1403 0 -7.16(-0.51%)
Dec 14, 2012 1417 1422 1402 1410 0 -6.21(-0.44%)
Dec 13, 2012 1426 1427 1410 1416 0 -5.90(-0.41%)
Dec 12, 2012 1429 1432 1418 1422 0 -7.67(-0.54%)
Dec 11, 2012 1431 1435 1422 1430 0 +2.90(+0.20%)
Dec 10, 2012 1431 1435 1420 1427 0 -0.32(-0.02%)
Dec 07, 2012 1434 1439 1422 1427 0 -4.06(-0.28%)
Dec 06, 2012 1432 1437 1424 1432 0 +0.02(+0.00%)
Dec 05, 2012 1434 1438 1424 1431 0 +0.16(+0.01%)
Dec 04, 2012 1436 1440 1425 1431 0 -9.01(-0.63%)
Dec 01, 2012 1442 1448 1431 1440 0 +0.00(+0.00%)
Nov 30, 2012 1442 1446 1431 1440 0 +2.23(+0.16%)
Nov 29, 2012 1440 1443 1432 1438 0 +2.38(+0.17%)
Nov 28, 2012 1433 1439 1425 1436 0 +2.89(+0.20%)
Nov 27, 2012 1432 1438 1424 1433 0 +3.64(+0.25%)
Nov 26, 2012 1430 1435 1419 1429 0 -0.72(-0.05%)
Nov 24, 2012 1429 1436 1422 1430 0 +0.00(+0.00%)
Nov 23, 2012 1429 1434 1422 1430 0 +5.94(+0.42%)
Nov 22, 2012 1424 1430 1416 1424 0 -0.01(-0.00%)
Nov 21, 2012 1424 1428 1416 1424 0 +4.75(+0.33%)
Nov 20, 2012 1418 1424 1407 1419 0 +2.79(+0.20%)
Nov 19, 2012 1409 1423 1402 1416 0 +18.04(+1.29%)
Nov 16, 2012 1377 1406 1364 1398 0 +30.07(+2.20%)
Nov 15, 2012 1379 1386 1345 1368 0 -12.23(-0.89%)
Nov 14, 2012 1415 1415 1375 1381 0 -32.46(-2.30%)
Nov 13, 2012 1424 1427 1407 1413 0 -11.74(-0.82%)
Nov 12, 2012 1428 1432 1419 1425 0 -10.31(-0.72%)
Nov 09, 2012 1438 1446 1427 1435 0 -3.22(-0.22%)
Nov 08, 2012 1431 1448 1431 1438 0 -3.13(-0.22%)
Nov 07, 2012 1433 1450 1428 1441 0 -2.72(-0.19%)
Nov 06, 2012 1433 1449 1436 1444 0 +4.33(+0.30%)
Nov 05, 2012 1435 1449 1433 1440 0 -4.98(-0.34%)
Nov 02, 2012 1445 1459 1441 1445 0 -7.29(-0.50%)
Nov 01, 2012 1439 1459 1442 1452 0 +10.02(+0.69%)
Oct 31, 2012 1440 1457 1433 1442 0 -5.03(-0.35%)
Oct 30, 2012 1447 1447 1447 0 +0.00(+0.00%)
Oct 29, 2012 1402 1447 1447 1447 0 +0.00(+0.00%)
Oct 26, 2012 1438 1454 1437 1447 0 +0.81(+0.06%)
Oct 25, 2012 1440 1453 1439 1446 0 +1.00(+0.07%)
Oct 24, 2012 1436 1452 1438 1445 0 +3.65(+0.25%)
Oct 23, 2012 1431 1446 1433 1442 0 -2.63(-0.18%)
Oct 19, 2012 1449 1454 1438 1444 0 -3.84(-0.27%)
Oct 18, 2012 1439 1456 1441 1448 0 +1.74(+0.12%)
Oct 17, 2012 1436 1452 1438 1446 0 +3.32(+0.23%)
Oct 16, 2012 1431 1447 1434 1443 0 +5.41(+0.38%)
Oct 15, 2012 1433 1446 1431 1438 0 -1.02(-0.07%)
Oct 12, 2012 1433 1449 1433 1439 0 -0.30(-0.02%)
Oct 11, 2012 1428 1446 1430 1439 0 +1.63(+0.11%)
Oct 10, 2012 1438 1449 1429 1437 0 -10.19(-0.70%)
Oct 09, 2012 1451 1463 1443 1448 0 -13.03(-0.89%)
Oct 08, 2012 1451 1466 1453 1461 0 -0.09(-0.01%)
Oct 06, 2012 1449 1468 1453 1461 0 +0.00(+0.00%)
Oct 05, 2012 1449 1466 1453 1461 0 +5.21(+0.36%)
Oct 04, 2012 1446 1461 1447 1455 0 +1.72(+0.12%)
Oct 03, 2012 1447 1460 1447 1454 0 -1.23(-0.08%)
Oct 02, 2012 1450 1463 1449 1455 0 -1.65(-0.11%)
Oct 01, 2012 1455 1463 1449 1457 0 +5.48(+0.38%)
Sep 28, 2012 1443 1460 1443 1451 0 -0.04(-0.00%)
Sep 27, 2012 1440 1456 1442 1451 0 +5.09(+0.35%)
Sep 26, 2012 1439 1453 1439 1446 0 -0.95(-0.07%)
Sep 25, 2012 1441 1456 1441 1447 0 -1.12(-0.08%)
Sep 24, 2012 1439 1453 1442 1448 0 -0.21(-0.01%)
Sep 21, 2012 1439 1455 1442 1448 0 +4.39(+0.30%)
Sep 20, 2012 1435 1450 1436 1444 0 -1.06(-0.07%)
Sep 19, 2012 1433 1449 1437 1445 0 +5.17(+0.36%)
Sep 18, 2012 1431 1445 1434 1440 0 +0.87(+0.06%)
Sep 17, 2012 1435 1446 1433 1439 0 -4.04(-0.28%)
Sep 14, 2012 1433 1451 1436 1443 0 +2.27(+0.16%)
Sep 13, 2012 1428 1446 1431 1441 0 +5.13(+0.36%)
Sep 12, 2012 1427 1441 1429 1436 0 -3.72(-0.26%)
Sep 11, 2012 1424 1442 1429 1439 0 +6.48(+0.45%)
Sep 10, 2012 1424 1439 1427 1433 0 -0.37(-0.03%)
Sep 07, 2012 1424 1440 1427 1433 0 +2.16(+0.15%)
Sep 06, 2012 1425 1439 1425 1431 0 +0.47(+0.03%)
Sep 05, 2012 1423 1436 1424 1431 0 -0.37(-0.03%)
Sep 04, 2012 1424 1438 1424 1431 0 -0.22(-0.02%)
Aug 31, 2012 1431 1431 1431 0 +3.64(+0.25%)
Aug 30, 2012 1420 1432 1421 1428 0 -2.23(-0.16%)
Aug 29, 2012 1418 1433 1423 1430 0 +10.44(+0.74%)
Aug 27, 2012 1410 1424 1413 1419 0 +2.14(+0.15%)
Aug 24, 2012 1406 1423 1410 1417 0 +2.00(+0.14%)
Aug 23, 2012 1407 1425 1408 1415 0 -1.32(-0.09%)
Aug 22, 2012 1409 1424 1407 1417 0 -2.94(-0.21%)
Aug 21, 2012 1419 1431 1416 1419 0 -6.05(-0.42%)
Aug 20, 2012 1416 1430 1419 1426 0 +1.55(+0.11%)
Aug 17, 2012 1415 1430 1418 1424 0 -1.07(-0.08%)
Aug 16, 2012 1412 1429 1416 1425 0 +5.44(+0.38%)
Aug 15, 2012 1409 1424 1413 1420 0 +1.87(+0.13%)
Aug 14, 2012 1407 1423 1410 1418 0 +2.15(+0.15%)
Aug 13, 2012 1411 1424 1410 1416 0 -7.07(-0.50%)
Aug 11, 2012 1413 1429 1416 1423 0 +0.00(+0.00%)
Aug 10, 2012 1413 1429 1416 1423 0 -0.21(-0.01%)
Aug 09, 2012 1415 1429 1417 1423 0 -1.56(-0.11%)
Aug 08, 2012 1413 1430 1416 1424 0 +0.18(+0.01%)
Aug 07, 2012 1418 1433 1419 1424 0 +0.21(+0.01%)
Aug 06, 2012 1416 1430 1416 1424 0 +1.92(+0.14%)
Aug 03, 2012 1415 1431 1416 1422 0 +3.35(+0.24%)
Aug 02, 2012 1411 1428 1411 1419 0 -1.51(-0.11%)
Aug 01, 2012 1414 1430 1414 1420 0 +2.59(+0.18%)
Jul 31, 2012 1409 1423 1411 1418 0 +1.43(+0.10%)
Jul 30, 2012 1372 1423 1409 1416 0 -0.53(-0.04%)
Jul 27, 2012 1407 1424 1410 1417 0 +3.80(+0.27%)
Jul 26, 2012 1406 1419 1407 1413 0 +4.42(+0.31%)
Jul 25, 2012 1398 1414 1401 1409 0 +2.99(+0.21%)
Jul 24, 2012 1399 1413 1398 1406 0 -1.23(-0.09%)
Jul 23, 2012 1394 1411 1395 1407 0 -0.73(-0.05%)
Jul 20, 2012 1397 1413 1399 1408 0 +0.07(+0.00%)
Jul 19, 2012 1399 1414 1401 1407 0 +1.31(+0.09%)
Jul 18, 2012 1394 1412 1399 1406 0 +2.80(+0.20%)
Jul 17, 2012 1393 1408 1395 1403 0 +3.39(+0.24%)
Jul 16, 2012 1390 1405 1394 1400 0 +1.46(+0.10%)
Jul 14, 2012 1384 1404 1390 1398 0 +0.00(+0.00%)
Jul 13, 2012 1384 1403 1390 1398 0 +8.00(+0.58%)
Jul 12, 2012 1380 1397 1382 1390 0 -4.76(-0.34%)
Jul 11, 2012 1398 1402 1388 1395 0 -2.27(-0.16%)
Jul 10, 2012 1392 1405 1393 1398 0 -2.95(-0.21%)
Jul 09, 2012 1353 1404 1393 1400 0 +3.28(+0.23%)
Jul 06, 2012 1349 1402 1390 1397 0 -0.32(-0.02%)
Jul 05, 2012 1352 1403 1391 1398 0 +1.46(+0.10%)
Jul 04, 2012 1383 1400 1389 1396 0 +0.02(+0.00%)
Jul 03, 2012 1383 1400 1389 1396 0 +4.16(+0.30%)
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.