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 (%)
Sep 30, 2009 1187 1193 1173 1183 0 -2.59(-0.22%)
Sep 29, 2009 1188 1196 1178 1186 0 -1.53(-0.13%)
Sep 28, 2009 1178 1194 1173 1188 0 +13.59(+1.16%)
Sep 25, 2009 1169 1180 1161 1174 0 +0.54(+0.05%)
Sep 24, 2009 1184 1191 1167 1173 0 -10.23(-0.86%)
Sep 23, 2009 1182 1193 1174 1184 0 +2.68(+0.23%)
Sep 22, 2009 1177 1186 1169 1181 0 +7.95(+0.68%)
Sep 21, 2009 1172 1180 1163 1173 0 -4.83(-0.41%)
Sep 18, 2009 1178 1185 1168 1178 0 +3.02(+0.26%)
Sep 17, 2009 1178 1188 1167 1175 0 +2.47(+0.21%)
Sep 16, 2009 1168 1183 1161 1172 0 +9.76(+0.84%)
Sep 15, 2009 1155 1167 1148 1163 0 +6.32(+0.55%)
Sep 14, 2009 1147 1160 1141 1156 0 +5.52(+0.48%)
Sep 11, 2009 1148 1157 1141 1151 0 +0.05(+0.00%)
Sep 10, 2009 1148 1157 1140 1151 0 +3.30(+0.29%)
Sep 09, 2009 1141 1153 1135 1147 0 +3.65(+0.32%)
Sep 08, 2009 1137 1149 1131 1144 0 +10.70(+0.94%)
Sep 04, 2009 1133 1133 1133 0 +10.74(+0.96%)
Sep 03, 2009 1119 1129 1111 1122 0 +7.38(+0.66%)
Sep 02, 2009 1113 1122 1105 1115 0 +0.04(+0.00%)
Sep 01, 2009 1123 1131 1109 1115 0 -6.86(-0.61%)
Aug 31, 2009 1123 1129 1113 1122 0 -3.10(-0.28%)
Aug 28, 2009 1124 1131 1116 1125 0 +3.04(+0.27%)
Aug 27, 2009 1121 1129 1111 1122 0 -1.23(-0.11%)
Aug 26, 2009 1121 1131 1113 1123 0 -0.08(-0.01%)
Aug 25, 2009 1120 1129 1113 1123 0 +4.40(+0.39%)
Aug 24, 2009 1118 1128 1111 1119 0 +1.76(+0.16%)
Aug 21, 2009 1117 1126 1108 1117 0 +4.81(+0.43%)
Aug 20, 2009 1104 1117 1099 1112 0 +9.21(+0.84%)
Aug 19, 2009 1095 1109 1090 1103 0 -1.39(-0.13%)
Aug 18, 2009 1093 1109 1089 1104 0 +11.42(+1.04%)
Aug 17, 2009 1101 1106 1080 1093 0 -19.69(-1.77%)
Aug 14, 2009 1117 1123 1103 1113 0 -5.99(-0.54%)
Aug 13, 2009 1117 1127 1107 1119 0 +4.01(+0.36%)
Aug 12, 2009 1110 1124 1103 1115 0 +0.70(+0.06%)
Aug 11, 2009 1119 1126 1106 1114 0 -7.96(-0.71%)
Aug 10, 2009 1117 1129 1109 1122 0 +1.18(+0.11%)
Aug 07, 2009 1111 1130 1105 1121 0 +15.64(+1.42%)
Aug 06, 2009 1113 1120 1096 1105 0 -6.44(-0.58%)
Aug 05, 2009 1110 1119 1099 1112 0 -2.54(-0.23%)
Aug 04, 2009 1106 1122 1099 1114 0 +4.88(+0.44%)
Aug 03, 2009 1105 1118 1095 1109 0 +10.27(+0.93%)
Jul 31, 2009 1092 1106 1086 1099 0 +9.01(+0.83%)
Jul 30, 2009 1087 1100 1080 1090 0 +6.47(+0.60%)
Jul 29, 2009 1083 1092 1072 1083 0 -0.36(-0.03%)
Jul 28, 2009 1080 1092 1071 1084 0 +1.61(+0.15%)
Jul 27, 2009 1077 1088 1069 1082 0 +6.36(+0.59%)
Jul 25, 2009 1069 1081 1060 1076 0 -0.87(-0.08%)
Jul 24, 2009 1070 1082 1061 1077 0 +4.05(+0.38%)
Jul 23, 2009 1060 1078 1056 1073 0 +12.89(+1.22%)
Jul 22, 2009 1055 1067 1047 1060 0 +2.36(+0.22%)
Jul 21, 2009 1058 1064 1047 1057 0 +32.43(+3.16%)
Jun 26, 2009 1020 1033 1011 1025 0 +6.29(+0.62%)
Jun 25, 2009 1011 1023 1007 1019 0 +10.20(+1.01%)
Jun 24, 2009 1004 1018 996.59 1008 0 +8.94(+0.89%)
Jun 23, 2009 1002 1014 986.66 999.52 0 -87.90(-8.08%)
Jun 22, 2009 1101 1107 1080 1087 0 -19.28(-1.74%)
Jun 19, 2009 1105 1114 1096 1107 0 +5.66(+0.51%)
Jun 18, 2009 1096 1110 1089 1101 0 +3.41(+0.31%)
Jun 17, 2009 1103 1111 1087 1098 0 -5.38(-0.49%)
Jun 16, 2009 1104 1120 1091 1103 0 -0.70(-0.06%)
Jun 15, 2009 1115 1122 1090 1104 0 -15.83(-1.41%)
Jun 12, 2009 1122 1132 1106 1120 0 -3.55(-0.32%)
Jun 11, 2009 1120 1134 1111 1123 0 +0.85(+0.08%)
Jun 10, 2009 1130 1136 1112 1122 0 -3.92(-0.35%)
Jun 09, 2009 1126 1135 1116 1126 0 +3.29(+0.29%)
Jun 08, 2009 1120 1129 1112 1123 0 -5.71(-0.51%)
Jun 05, 2009 1135 1141 1119 1129 0 -0.22(-0.02%)
Jun 04, 2009 1118 1133 1110 1129 0 +13.14(+1.18%)
Jun 03, 2009 1114 1124 1105 1116 0 -4.04(-0.36%)
Jun 02, 2009 1112 1129 1103 1120 0 +7.49(+0.67%)
Jun 01, 2009 1109 1126 1100 1112 0 +12.30(+1.12%)
May 29, 2009 1099 1107 1086 1100 0 +4.12(+0.38%)
May 28, 2009 1093 1104 1081 1096 0 +5.90(+0.54%)
May 27, 2009 1097 1107 1084 1090 0 -5.92(-0.54%)
May 26, 2009 1083 1102 1077 1096 0 +10.96(+1.01%)
May 25, 2009 1085 1094 1076 1085 0 +0.00(+0.00%)
May 22, 2009 1085 1094 1076 1085 0 +3.25(+0.30%)
May 21, 2009 1082 1091 1070 1082 0 -5.04(-0.46%)
May 20, 2009 1089 1101 1079 1087 0 +2.29(+0.21%)
May 19, 2009 1079 1093 1072 1084 0 +5.46(+0.51%)
May 18, 2009 1065 1084 1059 1079 0 +19.48(+1.84%)
May 15, 2009 1066 1075 1052 1059 0 -6.07(-0.57%)
May 14, 2009 1057 1076 1046 1065 0 +8.72(+0.83%)
May 13, 2009 1073 1079 1050 1057 0 -25.94(-2.40%)
May 12, 2009 1083 1093 1070 1083 0 +0.04(+0.00%)
May 11, 2009 1081 1093 1068 1083 0 -3.33(-0.31%)
May 08, 2009 1072 1094 1065 1086 0 +20.41(+1.92%)
May 07, 2009 1080 1088 1057 1066 0 -7.15(-0.67%)
May 06, 2009 1071 1086 1055 1073 0 +2.69(+0.25%)
May 05, 2009 1065 1081 1054 1070 0 +4.52(+0.42%)
May 04, 2009 1055 1073 1049 1066 0 +18.85(+1.80%)
May 01, 2009 1035 1054 1026 1047 0 +15.05(+1.46%)
Apr 30, 2009 1031 1044 1021 1032 0 +6.18(+0.60%)
Apr 29, 2009 1022 1034 1015 1025 0 +6.59(+0.65%)
Apr 28, 2009 1014 1026 1007 1019 0 +2.43(+0.24%)
Apr 27, 2009 1012 1026 1006 1016 0 -3.35(-0.33%)
Apr 24, 2009 1017 1027 1008 1020 0 +5.18(+0.51%)
Apr 23, 2009 1011 1021 998.93 1015 0 +7.60(+0.75%)
Apr 22, 2009 998.22 1018 993.24 1007 0 +2.17(+0.22%)
Apr 21, 2009 987.54 1013 979.59 1005 0 +11.10(+1.12%)
Apr 20, 2009 1009 1016 985.81 993.72 0 -20.37(-2.01%)
Apr 17, 2009 1009 1022 1000 1014 0 +6.94(+0.69%)
Apr 16, 2009 999.60 1013 991.38 1007 0 +11.73(+1.18%)
Apr 15, 2009 984.53 999.26 977.41 995.42 0 +8.34(+0.85%)
Apr 14, 2009 990.88 1002 978.12 987.07 0 -6.33(-0.64%)
Apr 13, 2009 982.39 999.21 972.83 993.40 0 +3.18(+0.32%)
Apr 10, 2009 982.40 997.19 973.60 990.22 0 +0.00(+0.00%)
Apr 09, 2009 982.40 997.19 973.60 990.22 0 +18.29(+1.88%)
Apr 08, 2009 969.57 979.63 957.92 971.93 0 +3.91(+0.40%)
Apr 07, 2009 966.73 977.80 956.59 968.01 0 -6.72(-0.69%)
Apr 06, 2009 976.06 983.86 961.24 974.74 0 -5.81(-0.59%)
Apr 03, 2009 979.12 989.96 965.75 980.54 0 -2.30(-0.23%)
Apr 02, 2009 974.11 994.58 966.23 982.84 0 +19.62(+2.04%)
Apr 01, 2009 948.16 969.86 939.40 963.22 0 +10.25(+1.08%)
Mar 31, 2009 948.52 962.98 938.60 952.96 0 +12.56(+1.34%)
Mar 30, 2009 952.08 959.61 928.43 940.40 0 -26.65(-2.76%)
Mar 27, 2009 963.79 977.15 953.69 967.05 0 -0.70(-0.07%)
Mar 26, 2009 963.40 976.69 951.82 967.75 0 +9.68(+1.01%)
Mar 25, 2009 955.71 970.35 939.60 958.07 0 +9.03(+0.95%)
Mar 24, 2009 945.24 962.98 933.61 949.04 0 +0.25(+0.03%)
Mar 23, 2009 941.37 953.78 933.20 948.79 0 +30.34(+3.30%)
Mar 20, 2009 923.68 933.11 908.91 918.45 0 -4.78(-0.52%)
Mar 19, 2009 930.25 940.72 914.89 923.23 0 -0.26(-0.03%)
Mar 18, 2009 909.77 932.84 898.36 923.50 0 +11.26(+1.23%)
Mar 17, 2009 910.50 920.81 893.99 912.23 0 +4.03(+0.44%)
Mar 16, 2009 909.11 925.08 896.94 908.20 0 +5.84(+0.65%)
Mar 13, 2009 905.51 916.18 885.66 902.36 0 +2.04(+0.23%)
Mar 12, 2009 873.19 907.64 865.70 900.32 0 +24.10(+2.75%)
Mar 11, 2009 870.14 892.39 854.84 876.22 0 +10.38(+1.20%)
Mar 10, 2009 832.77 872.11 828.07 865.85 0 +37.40(+4.51%)
Mar 09, 2009 835.55 851.09 816.65 828.44 0 -18.64(-2.20%)
Mar 06, 2009 856.37 869.75 830.47 847.09 0 -12.31(-1.43%)
Mar 05, 2009 878.47 887.25 850.98 859.40 0 -31.60(-3.55%)
Mar 04, 2009 878.13 902.06 869.19 891.00 0 +15.67(+1.79%)
Mar 03, 2009 888.66 902.44 858.63 875.33 0 -19.38(-2.17%)
Mar 02, 2009 922.11 930.68 878.54 894.70 0 -39.09(-4.19%)
Feb 27, 2009 924.81 949.16 909.01 933.79 0 -3.32(-0.35%)
Feb 26, 2009 942.20 958.89 925.37 937.11 0 +0.13(+0.01%)
Feb 25, 2009 935.53 954.49 911.31 936.98 0 +5.76(+0.62%)
Feb 24, 2009 895.19 939.98 877.85 931.22 0 +38.16(+4.27%)
Feb 23, 2009 923.11 934.88 883.09 893.06 0 -27.14(-2.95%)
Feb 20, 2009 930.54 939.95 887.64 920.21 0 -23.72(-2.51%)
Feb 19, 2009 965.01 974.87 933.53 943.92 0 -16.85(-1.75%)
Feb 18, 2009 982.91 989.23 950.24 960.77 0 -20.60(-2.10%)
Feb 17, 2009 1008 1013 968.72 981.37 0 -39.58(-3.88%)
Feb 16, 2009 1032 1040 1014 1021 0 +0.00(+0.00%)
Feb 13, 2009 1032 1040 1014 1021 0 -13.01(-1.26%)
Feb 12, 2009 1033 1044 1016 1034 0 -5.14(-0.49%)
Feb 11, 2009 1038 1050 1025 1039 0 +0.57(+0.05%)
Feb 10, 2009 1049 1062 1025 1039 0 -14.28(-1.36%)
Feb 09, 2009 1044 1062 1033 1053 0 +4.83(+0.46%)
Feb 06, 2009 1038 1057 1029 1048 0 +10.22(+0.98%)
Feb 05, 2009 1030 1047 1015 1038 0 +4.79(+0.46%)
Feb 04, 2009 1035 1049 1020 1033 0 -0.99(-0.10%)
Feb 03, 2009 1031 1045 1017 1034 0 +4.58(+0.44%)
Feb 02, 2009 1032 1043 1013 1029 0 -3.38(-0.33%)
Jan 30, 2009 1042 1054 1021 1033 0 -7.28(-0.70%)
Jan 29, 2009 1050 1058 1029 1040 0 -17.09(-1.62%)
Jan 28, 2009 1051 1068 1036 1057 0 +15.30(+1.47%)
Jan 27, 2009 1042 1056 1024 1042 0 +7.32(+0.71%)
Jan 26, 2009 1035 1053 1020 1035 0 +0.77(+0.07%)
Jan 23, 2009 1015 1042 1003 1034 0 +9.09(+0.89%)
Jan 22, 2009 1031 1041 1011 1025 0 -11.94(-1.15%)
Jan 21, 2009 1023 1043 1008 1037 0 +19.08(+1.88%)
Jan 20, 2009 1049 1059 1010 1018 0 -31.00(-2.96%)
Jan 19, 2009 1038 1061 1020 1049 0 +0.00(+0.00%)
Jan 16, 2009 1038 1061 1020 1049 0 +17.59(+1.71%)
Jan 15, 2009 1031 1044 995.83 1031 0 -2.87(-0.28%)
Jan 14, 2009 1052 1061 1015 1034 0 -27.70(-2.61%)
Jan 13, 2009 1060 1079 1042 1061 0 -2.46(-0.23%)
Jan 12, 2009 1071 1086 1049 1064 0 -7.59(-0.71%)
Jan 09, 2009 1075 1092 1056 1072 0 +0.24(+0.02%)
Jan 08, 2009 1056 1082 1043 1071 0 +10.31(+0.97%)
Jan 07, 2009 1076 1089 1044 1061 0 -22.99(-2.12%)
Jan 06, 2009 1063 1099 1049 1084 0 +29.78(+2.82%)
Jan 05, 2009 1026 1066 1014 1054 0 +28.43(+2.77%)
Jan 02, 2009 987.94 1036 978.90 1026 0 +43.31(+4.41%)
Jan 01, 2009 968.33 996.91 955.11 982.46 0 +0.00(+0.00%)
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.