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, 2015 1400 1407 1395 1402 0 +1.18(+0.08%)
Mar 30, 2015 1400 1405 1395 1401 0 +1.99(+0.14%)
Mar 27, 2015 1396 1402 1393 1399 0 +3.00(+0.21%)
Mar 26, 2015 1396 1400 1391 1396 0 -2.36(-0.17%)
Mar 25, 2015 1401 1405 1394 1398 0 -2.33(-0.17%)
Mar 24, 2015 1400 1405 1394 1400 0 +1.42(+0.10%)
Mar 23, 2015 1396 1403 1393 1399 0 +3.00(+0.21%)
Mar 20, 2015 1392 1399 1389 1396 0 +6.60(+0.48%)
Mar 19, 2015 1392 1395 1383 1389 0 -4.03(-0.29%)
Mar 18, 2015 1384 1397 1378 1393 0 +7.93(+0.57%)
Mar 17, 2015 1388 1391 1381 1385 0 -4.43(-0.32%)
Mar 16, 2015 1392 1396 1385 1390 0 +1.56(+0.11%)
Mar 13, 2015 1388 1393 1381 1388 0 -1.83(-0.13%)
Mar 12, 2015 1390 1396 1386 1390 0 +2.43(+0.18%)
Mar 11, 2015 1392 1396 1384 1388 0 -8.19(-0.59%)
Mar 10, 2015 1398 1403 1392 1396 0 -5.63(-0.40%)
Mar 09, 2015 1401 1407 1397 1402 0 +1.12(+0.08%)
Mar 06, 2015 1407 1411 1396 1400 0 -13.21(-0.93%)
Mar 05, 2015 1412 1417 1407 1414 0 +1.97(+0.14%)
Mar 04, 2015 1412 1415 1406 1412 0 +1.02(+0.07%)
Mar 03, 2015 1410 1413 1407 1411 0 +2.02(+0.14%)
Mar 02, 2015 1410 1414 1404 1409 0 -0.80(-0.06%)
Feb 27, 2015 1406 1413 1402 1409 0 +4.42(+0.31%)
Feb 26, 2015 1407 1410 1402 1405 0 -1.79(-0.13%)
Feb 25, 2015 1406 1413 1402 1407 0 +0.94(+0.07%)
Feb 24, 2015 1402 1409 1398 1406 0 +3.76(+0.27%)
Feb 23, 2015 1400 1406 1396 1402 0 +3.36(+0.24%)
Feb 20, 2015 1396 1402 1393 1399 0 +4.58(+0.33%)
Feb 19, 2015 1392 1400 1388 1394 0 +1.88(+0.14%)
Feb 18, 2015 1387 1396 1382 1392 0 +3.54(+0.25%)
Feb 17, 2015 1398 1401 1384 1389 0 -9.77(-0.70%)
Feb 13, 2015 1399 1399 1399 1399 0 +1.51(+0.11%)
Feb 12, 2015 1394 1402 1391 1397 0 +4.14(+0.30%)
Feb 11, 2015 1395 1399 1389 1393 0 -5.68(-0.41%)
Feb 10, 2015 1400 1405 1392 1399 0 -2.24(-0.16%)
Feb 09, 2015 1403 1408 1397 1401 0 -1.58(-0.11%)
Feb 06, 2015 1408 1414 1399 1402 0 -6.53(-0.46%)
Feb 05, 2015 1406 1413 1403 1409 0 +5.24(+0.37%)
Feb 04, 2015 1404 1411 1398 1404 0 -2.73(-0.19%)
Feb 03, 2015 1400 1411 1397 1406 0 +7.01(+0.50%)
Feb 02, 2015 1397 1403 1389 1399 0 +4.58(+0.33%)
Jan 30, 2015 1393 1402 1388 1395 0 -0.40(-0.03%)
Jan 29, 2015 1392 1399 1386 1395 0 +4.66(+0.34%)
Jan 28, 2015 1397 1402 1387 1391 0 -3.18(-0.23%)
Jan 27, 2015 1390 1398 1386 1394 0 +1.37(+0.10%)
Jan 26, 2015 1391 1397 1385 1392 0 +1.81(+0.13%)
Jan 23, 2015 1388 1396 1385 1391 0 +2.63(+0.19%)
Jan 22, 2015 1388 1393 1380 1388 0 +4.09(+0.30%)
Jan 21, 2015 1383 1389 1378 1384 0 -0.14(-0.01%)
Jan 20, 2015 1385 1389 1376 1384 0 +1.67(+0.12%)
Jan 19, 2015 1374 1386 1370 1382 0 +0.03(+0.00%)
Jan 16, 2015 1374 1386 1370 1382 0 +7.49(+0.54%)
Jan 15, 2015 1377 1380 1372 1375 0 +0.69(+0.05%)
Jan 14, 2015 1372 1380 1367 1374 0 -4.38(-0.32%)
Jan 13, 2015 1378 1378 1378 1378 0 -4.99(-0.36%)
Jan 12, 2015 1387 1390 1377 1383 0 -2.48(-0.18%)
Jan 09, 2015 1385 1390 1377 1386 0 +1.43(+0.10%)
Jan 08, 2015 1381 1389 1376 1385 0 +6.65(+0.48%)
Jan 07, 2015 1377 1384 1370 1378 0 +7.22(+0.53%)
Jan 06, 2015 1374 1381 1364 1371 0 -2.13(-0.16%)
Jan 05, 2015 1377 1382 1365 1373 0 -8.09(-0.59%)
Jan 02, 2015 1379 1387 1371 1381 0 +3.54(+0.26%)
Dec 31, 2014 1377 1377 1377 1377 0 -3.17(-0.23%)
Dec 30, 2014 1380 1385 1372 1380 0 -1.06(-0.08%)
Dec 29, 2014 1383 1388 1375 1382 0 -3.22(-0.23%)
Dec 26, 2014 1385 1389 1379 1385 0 +0.85(+0.06%)
Dec 24, 2014 1384 1384 1384 1384 0 -1.05(-0.08%)
Dec 23, 2014 1384 1389 1377 1385 0 +4.15(+0.30%)
Dec 22, 2014 1383 1387 1374 1381 0 -2.96(-0.21%)
Dec 19, 2014 1382 1388 1375 1384 0 +4.69(+0.34%)
Dec 18, 2014 1372 1384 1364 1379 0 +17.58(+1.29%)
Dec 17, 2014 1349 1364 1346 1362 0 +12.04(+0.89%)
Dec 16, 2014 1349 1359 1348 1349 0 -5.59(-0.41%)
Dec 15, 2014 1366 1370 1349 1355 0 -9.09(-0.67%)
Dec 12, 2014 1369 1375 1359 1364 0 -10.30(-0.75%)
Dec 11, 2014 1378 1386 1368 1374 0 -6.78(-0.49%)
Dec 10, 2014 1387 1390 1376 1381 0 -9.49(-0.68%)
Dec 09, 2014 1386 1393 1379 1391 0 -1.56(-0.11%)
Dec 08, 2014 1397 1401 1388 1392 0 -6.35(-0.45%)
Dec 05, 2014 1401 1404 1394 1399 0 -3.27(-0.23%)
Dec 04, 2014 1400 1406 1396 1402 0 +0.20(+0.01%)
Dec 03, 2014 1399 1405 1396 1402 0 +2.94(+0.21%)
Dec 02, 2014 1395 1403 1391 1399 0 +4.25(+0.30%)
Dec 01, 2014 1401 1405 1390 1395 0 -8.90(-0.63%)
Nov 28, 2014 1404 1408 1398 1403 0 -0.72(-0.05%)
Nov 27, 2014 1404 1404 1404 1404 0 -0.33(-0.02%)
Nov 26, 2014 1402 1406 1398 1404 0 +3.16(+0.23%)
Nov 25, 2014 1399 1404 1395 1401 0 +4.25(+0.30%)
Nov 24, 2014 1397 1402 1393 1397 0 +1.38(+0.10%)
Nov 21, 2014 1401 1404 1393 1396 0 -0.91(-0.07%)
Nov 20, 2014 1395 1400 1391 1397 0 -0.32(-0.02%)
Nov 19, 2014 1396 1401 1391 1397 0 -1.39(-0.10%)
Nov 18, 2014 1398 1403 1393 1398 0 +1.48(+0.11%)
Nov 17, 2014 1398 1402 1392 1397 0 -3.47(-0.25%)
Nov 14, 2014 1401 1405 1396 1400 0 -0.64(-0.05%)
Nov 13, 2014 1403 1407 1397 1401 0 -4.42(-0.31%)
Nov 12, 2014 1405 1410 1401 1405 0 -3.36(-0.24%)
Nov 11, 2014 1407 1412 1403 1409 0 +1.74(+0.12%)
Nov 10, 2014 1408 1412 1402 1407 0 -2.11(-0.15%)
Nov 07, 2014 1406 1413 1401 1409 0 +4.25(+0.30%)
Nov 06, 2014 1407 1411 1399 1405 0 +5.15(+0.37%)
Nov 05, 2014 1398 1404 1393 1400 0 +3.55(+0.25%)
Nov 04, 2014 1397 1401 1390 1396 0 -2.18(-0.16%)
Nov 03, 2014 1399 1405 1394 1398 0 -0.15(-0.01%)
Oct 31, 2014 1398 1403 1391 1398 0 +7.10(+0.51%)
Oct 30, 2014 1389 1396 1385 1391 0 +0.51(+0.04%)
Oct 28, 2014 1389 1393 1384 1391 0 +3.88(+0.28%)
Oct 27, 2014 1386 1392 1387 1387 0 -1.82(-0.13%)
Oct 24, 2014 1386 1392 1383 1389 0 +3.40(+0.25%)
Oct 23, 2014 1388 1392 1381 1385 0 -0.88(-0.06%)
Oct 21, 2014 1378 1388 1373 1386 0 +10.69(+0.78%)
Oct 20, 2014 1371 1378 1367 1376 0 +4.52(+0.33%)
Oct 17, 2014 1371 1372 1368 1371 0 +10.27(+0.75%)
Oct 16, 2014 1342 1364 1336 1361 0 +10.85(+0.80%)
Oct 15, 2014 1346 1357 1330 1350 0 -2.91(-0.22%)
Oct 14, 2014 1355 1361 1345 1353 0 -0.97(-0.07%)
Oct 13, 2014 1325 1368 1351 1354 0 -9.41(-0.69%)
Oct 10, 2014 1374 1377 1358 1363 0 -14.80(-1.07%)
Oct 09, 2014 1388 1390 1375 1378 0 -10.64(-0.77%)
Oct 08, 2014 1382 1392 1377 1389 0 +3.99(+0.29%)
Oct 07, 2014 1384 1390 1379 1385 0 -1.22(-0.09%)
Oct 06, 2014 1385 1390 1380 1386 0 +4.04(+0.29%)
Oct 03, 2014 1378 1385 1373 1382 0 +6.04(+0.44%)
Oct 02, 2014 1379 1384 1368 1376 0 -4.93(-0.36%)
Oct 01, 2014 1382 1387 1374 1381 0 -1.73(-0.13%)
Sep 30, 2014 1380 1388 1373 1382 0 +3.15(+0.23%)
Sep 29, 2014 1378 1384 1372 1379 0 -3.77(-0.27%)
Sep 26, 2014 1380 1387 1374 1383 0 -2.93(-0.21%)
Sep 25, 2014 1393 1395 1382 1386 0 -16.14(-1.15%)
Sep 19, 2014 1403 1407 1397 1402 0 +0.54(+0.04%)
Sep 18, 2014 1401 1406 1397 1402 0 +2.63(+0.19%)
Sep 17, 2014 1359 1404 1395 1399 0 -0.51(-0.04%)
Sep 16, 2014 1359 1405 1394 1400 0 -0.88(-0.06%)
Sep 15, 2014 1406 1408 1397 1400 0 -5.57(-0.40%)
Sep 12, 2014 1411 1412 1403 1406 0 -7.67(-0.54%)
Sep 11, 2014 1413 1417 1408 1414 0 +6.44(+0.46%)
Sep 10, 2014 1367 1410 1402 1407 0 -1.33(-0.09%)
Sep 09, 2014 1370 1413 1405 1409 0 -2.54(-0.18%)
Sep 08, 2014 1373 1417 1408 1411 0 -3.03(-0.21%)
Sep 05, 2014 1414 1419 1409 1414 0 +0.35(+0.02%)
Sep 04, 2014 1417 1420 1411 1414 0 -2.68(-0.19%)
Sep 03, 2014 1377 1421 1412 1416 0 -0.07(-0.00%)
Sep 02, 2014 1378 1421 1413 1416 0 -1.77(-0.12%)
Aug 29, 2014 1418 1418 1418 0 +2.78(+0.20%)
Aug 28, 2014 1372 1418 1409 1415 0 +1.44(+0.10%)
Aug 27, 2014 1373 1417 1410 1414 0 +2.73(+0.19%)
Aug 26, 2014 1368 1414 1406 1411 0 +3.47(+0.25%)
Aug 25, 2014 1368 1412 1403 1408 0 +1.26(+0.09%)
Aug 22, 2014 1409 1412 1402 1407 0 -1.92(-0.14%)
Aug 21, 2014 1370 1413 1406 1408 0 -0.29(-0.02%)
Aug 20, 2014 1369 1413 1404 1409 0 -0.07(-0.00%)
Aug 19, 2014 1366 1412 1403 1409 0 +4.34(+0.31%)
Aug 18, 2014 1364 1409 1399 1405 0 +2.88(+0.21%)
Aug 15, 2014 1402 1406 1395 1402 0 +3.04(+0.22%)
Aug 14, 2014 1357 1402 1393 1399 0 +4.00(+0.29%)
Aug 13, 2014 1353 1398 1389 1395 0 +0.92(+0.07%)
Aug 12, 2014 1355 1398 1389 1394 0 -0.67(-0.05%)
Aug 11, 2014 1342 1398 1388 1394 0 +6.98(+0.50%)
Aug 08, 2014 1384 1391 1379 1387 0 +6.56(+0.48%)
Aug 07, 2014 1377 1387 1374 1381 0 +3.57(+0.26%)
Aug 06, 2014 1372 1381 1368 1377 0 +2.29(+0.17%)
Aug 05, 2014 1381 1384 1370 1375 0 -9.92(-0.72%)
Aug 04, 2014 1349 1391 1379 1385 0 -2.74(-0.20%)
Aug 01, 2014 1388 1395 1379 1388 0 -1.95(-0.14%)
Jul 31, 2014 1362 1404 1385 1390 0 -24.08(-1.70%)
Jul 23, 2014 1372 1417 1409 1414 0 +3.74(+0.27%)
Jul 22, 2014 1369 1414 1405 1410 0 +1.85(+0.13%)
Jul 21, 2014 1368 1412 1404 1408 0 -0.19(-0.01%)
Jul 18, 2014 1406 1412 1402 1408 0 +3.62(+0.26%)
Jul 17, 2014 1366 1412 1400 1405 0 -0.86(-0.06%)
Jul 16, 2014 1366 1410 1402 1405 0 -1.67(-0.12%)
Jul 15, 2014 1370 1413 1404 1407 0 -2.99(-0.21%)
Jul 14, 2014 1372 1416 1407 1410 0 +0.02(+0.00%)
Jul 11, 2014 1408 1414 1404 1410 0 +0.46(+0.03%)
Jul 10, 2014 1368 1414 1403 1410 0 -1.47(-0.10%)
Jul 09, 2014 1372 1417 1406 1411 0 -1.99(-0.14%)
Jul 08, 2014 1373 1417 1407 1413 0 +0.84(+0.06%)
Jul 07, 2014 1368 1416 1405 1412 0 +2.94(+0.21%)
Jul 03, 2014 1409 1409 1409 0 -6.44(-0.45%)
Jul 02, 2014 1381 1425 1411 1416 0 -7.11(-0.50%)
Jul 01, 2014 1381 1428 1417 1423 0 +0.56(+0.04%)
Jun 30, 2014 1382 1427 1416 1422 0 +1.85(+0.13%)
Jun 27, 2014 1415 1424 1411 1420 0 +5.26(+0.37%)
Jun 26, 2014 1373 1418 1409 1415 0 +3.87(+0.27%)
Jun 25, 2014 1368 1414 1406 1411 0 +3.52(+0.25%)
Jun 24, 2014 1369 1414 1404 1408 0 -3.21(-0.23%)
Jun 23, 2014 1369 1414 1406 1411 0 +1.96(+0.14%)
Jun 20, 2014 1409 1413 1404 1409 0 +1.08(+0.08%)
Jun 19, 2014 1370 1413 1404 1408 0 -0.01(-0.00%)
Jun 18, 2014 1363 1410 1399 1408 0 +3.26(+0.23%)
Jun 17, 2014 1366 1409 1400 1405 0 -0.81(-0.06%)
Jun 16, 2014 1366 1410 1402 1406 0 -0.62(-0.04%)
Jun 13, 2014 1409 1413 1401 1406 0 -1.80(-0.13%)
Jun 12, 2014 1368 1412 1402 1408 0 -3.87(-0.27%)
Jun 11, 2014 1370 1414 1406 1412 0 -0.44(-0.03%)
Jun 10, 2014 1372 1416 1407 1412 0 +1.27(+0.09%)
Jun 06, 2014 1409 1414 1406 1411 0 +4.98(+0.35%)
Jun 05, 2014 1361 1409 1397 1406 0 +3.58(+0.26%)
Jun 04, 2014 1366 1409 1398 1402 0 -4.16(-0.30%)
Jun 03, 2014 1371 1413 1404 1407 0 -5.76(-0.41%)
Jun 02, 2014 1375 1418 1408 1412 0 -2.43(-0.17%)
May 30, 2014 1414 1417 1409 1415 0 +1.81(+0.13%)
May 29, 2014 1371 1417 1407 1413 0 +3.09(+0.22%)
May 28, 2014 1369 1413 1405 1410 0 +2.30(+0.16%)
May 27, 2014 1369 1412 1403 1408 0 -0.32(-0.02%)
May 23, 2014 1408 1408 1408 0 +3.27(+0.23%)
May 22, 2014 1365 1408 1401 1405 0 +1.83(+0.13%)
May 21, 2014 1401 1406 1398 1403 0 +0.87(+0.06%)
May 20, 2014 1365 1406 1397 1402 0 -0.29(-0.02%)
May 19, 2014 1360 1405 1396 1402 0 +2.21(+0.16%)
May 16, 2014 1400 1404 1394 1400 0 +0.46(+0.03%)
May 15, 2014 1362 1405 1394 1400 0 -2.79(-0.20%)
May 14, 2014 1363 1407 1398 1402 0 +0.83(+0.06%)
May 13, 2014 1364 1406 1398 1402 0 -2.52(-0.18%)
May 12, 2014 1363 1407 1398 1404 0 +2.57(+0.18%)
May 09, 2014 1401 1406 1396 1401 0 -0.11(-0.01%)
May 08, 2014 1363 1408 1397 1402 0 -3.91(-0.28%)
May 07, 2014 1361 1408 1396 1406 0 +6.65(+0.48%)
May 06, 2014 1361 1405 1392 1399 0 -2.14(-0.15%)
May 05, 2014 1398 1404 1394 1401 0 +0.23(+0.02%)
May 02, 2014 1401 1405 1395 1401 0 -0.09(-0.01%)
May 01, 2014 1360 1405 1395 1401 0 +4.61(+0.33%)
Apr 30, 2014 1354 1399 1389 1396 0 +5.00(+0.36%)
Apr 29, 2014 1352 1394 1385 1391 0 +1.73(+0.12%)
Apr 28, 2014 1354 1396 1384 1390 0 -2.58(-0.19%)
Apr 25, 2014 1391 1396 1386 1392 0 +0.97(+0.07%)
Apr 24, 2014 1353 1395 1384 1391 0 +2.26(+0.16%)
Apr 23, 2014 1348 1392 1383 1389 0 +3.95(+0.29%)
Apr 22, 2014 1343 1387 1378 1385 0 +4.74(+0.34%)
Apr 21, 2014 1340 1383 1374 1380 0 +1.87(+0.14%)
Apr 17, 2014 1378 1378 1378 0 +0.91(+0.07%)
Apr 16, 2014 1338 1380 1371 1377 0 +5.29(+0.39%)
Apr 15, 2014 1333 1376 1365 1372 0 +2.11(+0.15%)
Apr 14, 2014 1336 1376 1365 1370 0 -1.85(-0.13%)
Apr 11, 2014 1372 1377 1367 1372 0 -3.49(-0.25%)
Apr 10, 2014 1345 1386 1373 1375 0 -6.30(-0.46%)
Apr 09, 2014 1343 1385 1375 1382 0 +1.36(+0.10%)
Apr 08, 2014 1342 1385 1375 1380 0 +0.45(+0.03%)
Apr 07, 2014 1345 1386 1375 1380 0 -4.69(-0.34%)
Apr 04, 2014 1389 1393 1380 1385 0 +1.69(+0.12%)
Apr 03, 2014 1345 1387 1378 1383 0 +0.64(+0.05%)
Apr 02, 2014 1347 1388 1378 1382 0 -3.65(-0.26%)
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.