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 (%)
Jul 29, 2016 1396 1400 1391 1399 0 +3.28(+0.24%)
Jul 28, 2016 1395 1397 1388 1395 0 +0.76(+0.05%)
Jul 27, 2016 1396 1398 1389 1395 0 +1.12(+0.08%)
Jul 26, 2016 1393 1395 1387 1394 0 +1.05(+0.08%)
Jul 25, 2016 1392 1395 1385 1393 0 -0.24(-0.02%)
Jul 22, 2016 1389 1394 1384 1393 0 +4.08(+0.29%)
Jul 21, 2016 1388 1392 1381 1389 0 +1.32(+0.10%)
Jul 20, 2016 1384 1388 1377 1387 0 +5.67(+0.41%)
Jul 19, 2016 1380 1383 1372 1382 0 +2.25(+0.16%)
Jul 18, 2016 1373 1380 1368 1379 0 +8.99(+0.66%)
Jul 15, 2016 1367 1373 1360 1370 0 +4.01(+0.29%)
Jul 14, 2016 1374 1375 1360 1366 0 -4.53(-0.33%)
Jul 13, 2016 1378 1379 1364 1371 0 -8.94(-0.65%)
Jul 12, 2016 1383 1387 1372 1380 0 -1.04(-0.08%)
Jul 11, 2016 1381 1384 1374 1381 0 +1.26(+0.09%)
Jul 08, 2016 1380 1380 1371 1380 0 +4.22(+0.31%)
Jul 07, 2016 1373 1379 1367 1375 0 +0.76(+0.06%)
Jul 06, 2016 1375 1373 1373 1375 0 +2.55(+0.19%)
Jul 05, 2016 1371 1374 1362 1372 0 +0.01(+0.00%)
Jul 04, 2016 1372 1372 1372 1372 0 -2.83(-0.21%)
Jul 01, 2016 1372 1376 1364 1375 0 +5.51(+0.40%)
Jun 30, 2016 1370 1374 1359 1369 0 +3.95(+0.29%)
Jun 29, 2016 1362 1368 1354 1366 0 +9.50(+0.70%)
Jun 28, 2016 1351 1357 1344 1356 0 +13.33(+0.99%)
Jun 27, 2016 1353 1354 1335 1343 0 -14.25(-1.05%)
Jun 24, 2016 1347 1363 1339 1357 0 -9.95(-0.73%)
Jun 23, 2016 1367 1367 1358 1367 0 +5.75(+0.42%)
Jun 22, 2016 1361 1362 1354 1361 0 +0.84(+0.06%)
Jun 21, 2016 1358 1360 1350 1360 0 +3.40(+0.25%)
Jun 20, 2016 1360 1361 1351 1357 0 +3.28(+0.24%)
Jun 17, 2016 1355 1357 1346 1354 0 -1.44(-0.11%)
Jun 16, 2016 1352 1356 1343 1355 0 +0.58(+0.04%)
Jun 15, 2016 1353 1356 1345 1354 0 +2.87(+0.21%)
Jun 14, 2016 1357 1358 1344 1352 0 -7.29(-0.54%)
Jun 13, 2016 1362 1365 1351 1359 0 -8.89(-0.65%)
Jun 10, 2016 1369 1370 1360 1368 0 -4.08(-0.30%)
Jun 09, 2016 1372 1373 1363 1372 0 -1.65(-0.12%)
Jun 08, 2016 1374 1375 1365 1374 0 +1.24(+0.09%)
Jun 07, 2016 1369 1372 1362 1372 0 +4.58(+0.33%)
Jun 06, 2016 1366 1369 1358 1368 0 +3.35(+0.25%)
Jun 03, 2016 1362 1364 1354 1364 0 +3.46(+0.25%)
Jun 02, 2016 1358 1360 1351 1361 0 +1.32(+0.10%)
Jun 01, 2016 1354 1359 1347 1360 0 +5.61(+0.41%)
May 31, 2016 1356 1357 1346 1354 0 +2.30(+0.17%)
May 30, 2016 1352 1352 1352 1352 0 -3.73(-0.28%)
May 27, 2016 1354 1356 1346 1355 0 +1.93(+0.14%)
May 26, 2016 1353 1355 1344 1353 0 +2.14(+0.16%)
May 25, 2016 1349 1352 1341 1351 0 +4.08(+0.30%)
May 24, 2016 1345 1348 1335 1347 0 +6.45(+0.48%)
May 23, 2016 1341 1344 1329 1341 0 +0.68(+0.05%)
May 20, 2016 1337 1342 1328 1340 0 +6.25(+0.47%)
May 19, 2016 1340 1343 1323 1334 0 -10.88(-0.81%)
May 18, 2016 1354 1355 1337 1345 0 -9.48(-0.70%)
May 17, 2016 1356 1358 1345 1354 0 -2.73(-0.20%)
May 16, 2016 1355 1360 1348 1357 0 +3.50(+0.26%)
May 13, 2016 1355 1357 1346 1353 0 -0.83(-0.06%)
May 12, 2016 1356 1358 1346 1354 0 -0.39(-0.03%)
May 11, 2016 1356 1358 1346 1355 0 -2.40(-0.18%)
May 10, 2016 1356 1359 1348 1357 0 +2.72(+0.20%)
May 09, 2016 1355 1358 1345 1354 0 -1.31(-0.10%)
May 06, 2016 1350 1352 1339 1356 0 +4.56(+0.34%)
May 05, 2016 1353 1351 1340 1351 0 -0.16(-0.01%)
May 04, 2016 1349 1353 1341 1351 0 -0.04(-0.00%)
May 03, 2016 1353 1353 1341 1351 0 -3.16(-0.23%)
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.