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
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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, 2010 1281 1290 1275 1283 0 +1.68(+0.13%)
Mar 30, 2010 1282 1288 1275 1281 0 +0.64(+0.05%)
Mar 29, 2010 1281 1287 1274 1281 0 +2.80(+0.22%)
Mar 26, 2010 1264 1285 1269 1278 0 +3.01(+0.24%)
Mar 25, 2010 1269 1285 1271 1275 0 -1.47(-0.12%)
Mar 24, 2010 1263 1282 1269 1276 0 -0.59(-0.05%)
Mar 23, 2010 1259 1280 1265 1277 0 +8.45(+0.67%)
Mar 22, 2010 1252 1275 1256 1268 0 +1.77(+0.14%)
Mar 19, 2010 1261 1279 1258 1267 0 -5.15(-0.40%)
Mar 18, 2010 1271 1277 1264 1272 0 +1.62(+0.13%)
Mar 17, 2010 1257 1276 1264 1270 0 +3.77(+0.30%)
Mar 16, 2010 1254 1272 1259 1266 0 +1.52(+0.12%)
Mar 15, 2010 1264 1269 1260 1265 0 -2.58(-0.20%)
Mar 12, 2010 1268 1273 1260 1268 0 +2.57(+0.20%)
Mar 11, 2010 1265 1272 1257 1265 0 -4.47(-0.35%)
Mar 10, 2010 1267 1276 1262 1269 0 +2.73(+0.22%)
Mar 09, 2010 1263 1271 1258 1267 0 +0.84(+0.07%)
Mar 08, 2010 1263 1270 1258 1266 0 +2.30(+0.18%)
Mar 05, 2010 1256 1267 1251 1264 0 +10.80(+0.86%)
Mar 04, 2010 1250 1257 1246 1253 0 +3.51(+0.28%)
Mar 03, 2010 1251 1259 1244 1249 0 -1.46(-0.12%)
Mar 02, 2010 1249 1257 1242 1251 0 +4.19(+0.34%)
Mar 01, 2010 1243 1252 1235 1247 0 +8.77(+0.71%)
Feb 26, 2010 1235 1243 1228 1238 0 +4.04(+0.33%)
Feb 25, 2010 1225 1238 1219 1234 0 +2.45(+0.20%)
Feb 24, 2010 1223 1236 1219 1231 0 +9.78(+0.80%)
Feb 23, 2010 1218 1227 1209 1221 0 +2.00(+0.16%)
Feb 22, 2010 1223 1229 1213 1219 0 -2.97(-0.24%)
Feb 19, 2010 1219 1229 1212 1222 0 +1.29(+0.11%)
Feb 18, 2010 1217 1226 1211 1221 0 +2.68(+0.22%)
Feb 17, 2010 1218 1224 1211 1218 0 +2.67(+0.22%)
Feb 16, 2010 1211 1220 1204 1216 0 +8.23(+0.68%)
Feb 12, 2010 1208 1208 1208 0 +0.23(+0.02%)
Feb 11, 2010 1203 1213 1197 1207 0 +3.74(+0.31%)
Feb 10, 2010 1200 1208 1192 1204 0 +2.35(+0.20%)
Feb 09, 2010 1199 1209 1190 1201 0 +4.85(+0.41%)
Feb 08, 2010 1196 1207 1187 1196 0 +0.36(+0.03%)
Feb 05, 2010 1204 1210 1169 1196 0 -10.25(-0.85%)
Feb 04, 2010 1225 1229 1203 1206 0 -22.35(-1.82%)
Feb 03, 2010 1227 1235 1221 1229 0 -0.92(-0.07%)
Feb 02, 2010 1219 1233 1215 1230 0 +11.75(+0.96%)
Feb 01, 2010 1215 1225 1206 1218 0 +7.83(+0.65%)
Jan 29, 2010 1218 1224 1204 1210 0 -5.57(-0.46%)
Jan 28, 2010 1221 1226 1208 1216 0 -4.22(-0.35%)
Jan 27, 2010 1220 1226 1209 1220 0 +0.24(+0.02%)
Jan 26, 2010 1219 1230 1211 1220 0 -2.85(-0.23%)
Jan 25, 2010 1224 1232 1214 1222 0 +1.80(+0.15%)
Jan 22, 2010 1230 1236 1214 1221 0 -10.42(-0.85%)
Jan 21, 2010 1240 1246 1225 1231 0 -8.54(-0.69%)
Jan 20, 2010 1238 1245 1229 1240 0 -0.67(-0.05%)
Jan 19, 2010 1229 1243 1226 1240 0 +9.49(+0.77%)
Jan 18, 2010 1231 1231 1231 0 +0.00(+0.00%)
Jan 15, 2010 1232 1237 1222 1231 0 -2.54(-0.21%)
Jan 14, 2010 1230 1238 1225 1233 0 +0.67(+0.05%)
Jan 13, 2010 1228 1237 1220 1233 0 +3.57(+0.29%)
Jan 12, 2010 1227 1235 1220 1229 0 -2.81(-0.23%)
Jan 11, 2010 1229 1237 1222 1232 0 +5.53(+0.45%)
Jan 08, 2010 1217 1229 1213 1226 0 +8.57(+0.70%)
Jan 07, 2010 1213 1223 1208 1218 0 +4.39(+0.36%)
Jan 06, 2010 1211 1221 1205 1213 0 +2.92(+0.24%)
Jan 05, 2010 1202 1215 1196 1210 0 +7.66(+0.64%)
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.