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 (%)
Aug 31, 2019 1492 1496 1487 1491 0 +0.85(+0.06%)
Aug 30, 2019 1491 1496 1485 1490 0 +0.93(+0.06%)
Aug 29, 2019 1488 1493 1484 1489 0 +5.74(+0.39%)
Aug 28, 2019 1481 1488 1476 1484 0 +3.17(+0.21%)
Aug 27, 2019 1487 1491 1478 1480 0 -3.31(-0.22%)
Aug 26, 2019 1483 1488 1479 1484 0 +3.50(+0.24%)
Aug 24, 2019 1488 1493 1476 1480 0 -0.45(-0.03%)
Aug 23, 2019 1488 1493 1476 1481 0 -9.27(-0.62%)
Aug 22, 2019 1494 1497 1486 1490 0 -2.82(-0.19%)
Aug 21, 2019 1493 1497 1488 1493 0 +3.15(+0.21%)
Aug 20, 2019 1491 1495 1486 1490 0 -0.74(-0.05%)
Aug 19, 2019 1488 1495 1483 1490 0 +9.25(+0.62%)
Aug 17, 2019 1475 1486 1473 1481 0 +0.31(+0.02%)
Aug 16, 2019 1475 1485 1472 1481 0 +9.40(+0.64%)
Aug 15, 2019 1475 1481 1466 1471 0 -2.45(-0.17%)
Aug 14, 2019 1485 1487 1470 1474 0 -16.56(-1.11%)
Aug 13, 2019 1485 1496 1481 1490 0 +4.77(+0.32%)
Aug 12, 2019 1490 1494 1482 1486 0 -5.67(-0.38%)
Aug 10, 2019 1492 1497 1486 1491 0 -0.44(-0.03%)
Aug 09, 2019 1493 1497 1486 1492 0 -1.77(-0.12%)
Aug 08, 2019 1486 1496 1481 1494 0 +11.10(+0.75%)
Aug 07, 2019 1478 1487 1469 1482 0 -1.01(-0.07%)
Aug 06, 2019 1480 1488 1474 1483 0 +6.57(+0.44%)
Aug 05, 2019 1489 1493 1469 1477 0 -17.06(-1.14%)
Aug 03, 2019 1493 1499 1486 1494 0 -0.35(-0.02%)
Aug 02, 2019 1493 1499 1487 1494 0 +0.38(+0.03%)
Aug 01, 2019 1498 1505 1489 1494 0 -3.66(-0.24%)
Jul 31, 2019 1502 1506 1492 1498 0 -2.69(-0.18%)
Jul 30, 2019 1492 1503 1489 1500 0 +6.94(+0.46%)
Jul 29, 2019 1492 1497 1488 1493 0 +1.56(+0.10%)
Jul 27, 2019 1491 1495 1487 1492 0 +0.18(+0.01%)
Jul 26, 2019 1490 1495 1487 1492 0 +2.08(+0.14%)
Jul 25, 2019 1492 1495 1487 1490 0 -2.62(-0.18%)
Jul 24, 2019 1489 1494 1487 1492 0 +3.62(+0.24%)
Jul 23, 2019 1487 1491 1483 1489 0 +2.41(+0.16%)
Jul 22, 2019 1487 1491 1482 1486 0 +0.11(+0.01%)
Jul 20, 2019 1488 1491 1483 1486 0 -0.11(-0.01%)
Jul 19, 2019 1488 1491 1483 1486 0 -0.52(-0.03%)
Jul 18, 2019 1486 1490 1481 1487 0 +0.35(+0.02%)
Jul 17, 2019 1489 1492 1483 1486 0 -2.45(-0.16%)
Jul 16, 2019 1489 1493 1486 1489 0 -1.29(-0.09%)
Jul 15, 2019 1489 1493 1486 1490 0 +1.19(+0.08%)
Jul 13, 2019 1489 1492 1484 1489 0 +0.08(+0.01%)
Jul 12, 2019 1489 1492 1483 1489 0 -0.82(-0.06%)
Jul 11, 2019 1491 1494 1485 1490 0 -0.26(-0.02%)
Jul 10, 2019 1488 1493 1483 1490 0 +5.67(+0.38%)
Jul 09, 2019 1481 1487 1479 1484 0 +1.81(+0.12%)
Jul 08, 2019 1482 1486 1478 1482 0 -0.64(-0.04%)
Jul 06, 2019 1482 1486 1476 1483 0 -0.03(-0.00%)
Jul 05, 2019 1482 1486 1476 1483 0 -1.68(-0.11%)
Jul 04, 2019 1481 1487 1479 1485 0 +0.18(+0.01%)
Jul 03, 2019 1481 1487 1478 1485 0 +5.13(+0.35%)
Jul 02, 2019 1476 1483 1474 1479 0 +4.52(+0.31%)
Jul 01, 2019 1478 1482 1471 1475 0 +2.59(+0.18%)
Jun 29, 2019 1469 1475 1465 1472 0 +0.20(+0.01%)
Jun 28, 2019 1469 1475 1465 1472 0 +5.74(+0.39%)
Jun 27, 2019 1465 1470 1460 1466 0 +3.87(+0.26%)
Jun 26, 2019 1465 1469 1459 1462 0 -1.33(-0.09%)
Jun 25, 2019 1472 1474 1462 1464 0 -8.52(-0.58%)
Jun 24, 2019 1474 1478 1468 1472 0 +1.51(+0.10%)
Jun 22, 2019 1471 1477 1467 1471 0 -0.10(-0.01%)
Jun 21, 2019 1472 1477 1467 1471 0 -0.86(-0.06%)
Jun 20, 2019 1475 1478 1467 1472 0 +1.48(+0.10%)
Jun 19, 2019 1469 1475 1465 1470 0 -0.05(-0.00%)
Jun 18, 2019 1471 1476 1466 1470 0 +2.93(+0.20%)
Jun 17, 2019 1468 1472 1463 1467 0 +0.72(+0.05%)
Jun 15, 2019 1466 1471 1461 1467 0 -0.14(-0.01%)
Jun 14, 2019 1466 1471 1461 1467 0 +1.31(+0.09%)
Jun 13, 2019 1466 1471 1461 1466 0 -3.89(-0.26%)
Jun 12, 2019 1469 1473 1464 1469 0 -0.94(-0.06%)
Jun 11, 2019 1472 1476 1466 1470 0 +1.15(+0.08%)
Jun 10, 2019 1467 1474 1464 1469 0 +4.14(+0.28%)
Jun 08, 2019 1461 1469 1459 1465 0 +0.26(+0.02%)
Jun 07, 2019 1461 1469 1459 1465 0 +6.50(+0.45%)
Jun 06, 2019 1455 1461 1451 1458 0 +4.94(+0.34%)
Jun 05, 2019 1453 1458 1447 1453 0 +3.29(+0.23%)
Jun 04, 2019 1446 1455 1441 1450 0 +8.91(+0.62%)
Jun 03, 2019 1440 1448 1434 1441 0 +2.06(+0.14%)
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.