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, 2010 1209 1226 1212 1217 0 -105.90(-8.00%)
Sep 29, 2010 1203 1326 1315 1323 0 +1.39(+0.11%)
Sep 28, 2010 1200 1324 1311 1322 0 +5.08(+0.39%)
Sep 27, 2010 1201 1323 1310 1317 0 -0.24(-0.02%)
Sep 24, 2010 1197 1322 1308 1317 0 +6.16(+0.47%)
Sep 23, 2010 1192 1317 1304 1311 0 -1.07(-0.08%)
Sep 22, 2010 1198 1321 1307 1312 0 -3.61(-0.27%)
Sep 21, 2010 1199 1321 1308 1315 0 -0.99(-0.08%)
Sep 20, 2010 1192 1319 1305 1316 0 +8.28(+0.63%)
Sep 17, 2010 1191 1314 1300 1308 0 +2.57(+0.20%)
Sep 15, 2010 1196 1317 1300 1305 0 -9.72(-0.74%)
Sep 14, 2010 1198 1321 1309 1315 0 -1.86(-0.14%)
Sep 13, 2010 1202 1324 1312 1317 0 -2.12(-0.16%)
Sep 10, 2010 1199 1323 1312 1319 0 +3.85(+0.29%)
Sep 09, 2010 1199 1320 1310 1315 0 +2.65(+0.20%)
Sep 08, 2010 1194 1319 1305 1313 0 +3.40(+0.26%)
Sep 07, 2010 1193 1315 1303 1309 0 -3.25(-0.25%)
Sep 03, 2010 1312 1312 1312 0 +4.99(+0.38%)
Sep 02, 2010 1186 1312 1298 1308 0 +3.88(+0.30%)
Sep 01, 2010 1184 1309 1294 1304 0 +9.60(+0.74%)
Aug 31, 2010 1173 1298 1285 1294 0 +4.22(+0.33%)
Aug 30, 2010 1175 1298 1285 1290 0 -4.33(-0.33%)
Aug 27, 2010 1174 1297 1280 1294 0 +10.03(+0.78%)
Aug 26, 2010 1172 1295 1279 1284 0 -4.37(-0.34%)
Aug 25, 2010 1179 1293 1278 1288 0 +0.72(+0.06%)
Aug 24, 2010 1182 1294 1281 1288 0 -5.97(-0.46%)
Aug 23, 2010 1190 1301 1289 1294 0 +0.49(+0.04%)
Aug 20, 2010 1184 1297 1283 1293 0 +1.50(+0.12%)
Aug 19, 2010 1193 1303 1286 1292 0 -8.15(-0.63%)
Aug 18, 2010 1193 1305 1292 1300 0 +1.44(+0.11%)
Aug 17, 2010 1191 1305 1291 1298 0 +5.23(+0.40%)
Aug 16, 2010 1182 1298 1284 1293 0 +4.56(+0.35%)
Aug 13, 2010 1185 1294 1282 1289 0 +1.95(+0.15%)
Aug 12, 2010 1174 1291 1275 1287 0 +0.51(+0.04%)
Aug 11, 2010 1188 1299 1279 1286 0 -14.94(-1.15%)
Aug 10, 2010 1194 1307 1293 1301 0 -3.61(-0.28%)
Aug 09, 2010 1198 1309 1297 1305 0 +2.84(+0.22%)
Aug 06, 2010 1196 1306 1292 1302 0 +1.29(+0.10%)
Aug 05, 2010 1192 1307 1293 1301 0 +0.35(+0.03%)
Aug 04, 2010 1191 1304 1292 1300 0 +4.47(+0.34%)
Aug 03, 2010 1187 1301 1287 1296 0 +2.83(+0.22%)
Aug 02, 2010 1187 1299 1286 1293 0 +7.61(+0.59%)
Jul 30, 2010 1258 1291 1274 1285 0 +2.71(+0.21%)
Jul 29, 2010 1178 1289 1274 1283 0 +1.99(+0.16%)
Jul 28, 2010 1177 1288 1276 1281 0 -2.73(-0.21%)
Jul 27, 2010 1180 1289 1277 1283 0 +1.06(+0.08%)
Jul 26, 2010 1170 1286 1273 1282 0 +6.80(+0.53%)
Jul 23, 2010 1164 1278 1265 1276 0 +5.18(+0.41%)
Jul 22, 2010 1160 1274 1261 1270 0 +10.10(+0.80%)
Jul 21, 2010 1158 1269 1254 1260 0 -2.56(-0.20%)
Jul 20, 2010 1144 1265 1248 1263 0 +6.58(+0.52%)
Jul 19, 2010 1149 1260 1248 1256 0 +3.45(+0.28%)
Jul 16, 2010 1149 1262 1247 1253 0 -4.89(-0.39%)
Jul 15, 2010 1231 1262 1248 1258 0 +1.02(+0.08%)
Jul 14, 2010 1233 1265 1251 1257 0 -4.58(-0.36%)
Jul 13, 2010 1234 1268 1254 1261 0 +4.33(+0.34%)
Jul 12, 2010 1173 1263 1252 1257 0 -2.31(-0.18%)
Jul 09, 2010 1174 1262 1248 1259 0 +5.23(+0.42%)
Jul 08, 2010 1168 1258 1244 1254 0 +4.90(+0.39%)
Jul 07, 2010 1151 1252 1231 1249 0 +14.67(+1.19%)
Jul 06, 2010 1156 1246 1228 1234 0 +0.68(+0.06%)
Jul 02, 2010 1153 1242 1225 1234 0 -0.84(-0.07%)
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.