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 (%)
Jun 28, 2013 1367 1376 1353 1368 0 +18.24(+1.35%)
Jun 26, 2013 1330 1353 1325 1349 0 +27.28(+2.06%)
Jun 25, 2013 1315 1326 1298 1322 0 +13.35(+1.02%)
Jun 24, 2013 1318 1322 1291 1309 0 -22.72(-1.71%)
Jun 21, 2013 1336 1344 1320 1331 0 -1.66(-0.12%)
Jun 20, 2013 1349 1351 1323 1333 0 -28.02(-2.06%)
Jun 19, 2013 1373 1376 1355 1361 0 -14.10(-1.03%)
Jun 18, 2013 1374 1380 1361 1375 0 -0.90(-0.07%)
Jun 17, 2013 1384 1389 1368 1376 0 -0.07(-0.01%)
Jun 14, 2013 1372 1386 1364 1376 0 +7.14(+0.52%)
Jun 13, 2013 1353 1373 1341 1369 0 +14.22(+1.05%)
Jun 12, 2013 1370 1378 1346 1355 0 -20.70(-1.50%)
Jun 11, 2013 1378 1386 1363 1375 0 -13.72(-0.99%)
Jun 10, 2013 1401 1404 1381 1389 0 -11.22(-0.80%)
Jun 07, 2013 1405 1412 1392 1400 0 +0.38(+0.03%)
Jun 06, 2013 1387 1404 1380 1400 0 +15.08(+1.09%)
Jun 05, 2013 1387 1395 1375 1385 0 -2.34(-0.17%)
Jun 04, 2013 1383 1398 1367 1387 0 +3.01(+0.22%)
Jun 03, 2013 1406 1408 1373 1384 0 -19.74(-1.41%)
May 31, 2013 1426 1432 1398 1404 0 -22.11(-1.55%)
May 30, 2013 1425 1436 1416 1426 0 +0.36(+0.03%)
May 29, 2013 1441 1446 1411 1426 0 -21.58(-1.49%)
May 28, 2013 1467 1470 1443 1447 0 -13.29(-0.91%)
May 27, 2013 1464 1468 1453 1461 0 -0.10(-0.01%)
May 24, 2013 1464 1468 1453 1461 0 -3.76(-0.26%)
May 23, 2013 1462 1469 1452 1464 0 -2.21(-0.15%)
May 22, 2013 1477 1484 1463 1467 0 -10.16(-0.69%)
May 21, 2013 1479 1482 1470 1477 0 -0.72(-0.05%)
May 20, 2013 1473 1482 1468 1478 0 +4.53(+0.31%)
May 17, 2013 1475 1480 1467 1473 0 +1.12(+0.08%)
May 16, 2013 1472 1478 1465 1472 0 +0.84(+0.06%)
May 15, 2013 1474 1478 1463 1471 0 +1.61(+0.11%)
May 13, 2013 1468 1479 1464 1469 0 -8.13(-0.55%)
May 10, 2013 1470 1484 1472 1478 0 -0.56(-0.04%)
May 09, 2013 1474 1486 1474 1478 0 -5.49(-0.37%)
May 08, 2013 1470 1487 1474 1484 0 +3.87(+0.26%)
May 07, 2013 1469 1484 1472 1480 0 +3.34(+0.23%)
May 06, 2013 1469 1482 1469 1476 0 +0.16(+0.01%)
May 03, 2013 1482 1484 1472 1476 0 -2.42(-0.16%)
May 02, 2013 1474 1481 1468 1479 0 +7.79(+0.53%)
May 01, 2013 1477 1481 1466 1471 0 -9.33(-0.63%)
Apr 30, 2013 1478 1482 1472 1480 0 +4.33(+0.29%)
Apr 29, 2013 1474 1480 1467 1476 0 +3.48(+0.24%)
Apr 26, 2013 1469 1475 1465 1472 0 +3.15(+0.21%)
Apr 25, 2013 1466 1473 1461 1469 0 +3.85(+0.26%)
Apr 24, 2013 1464 1470 1458 1465 0 +3.08(+0.21%)
Apr 23, 2013 1461 1467 1455 1462 0 +6.15(+0.42%)
Apr 22, 2013 1455 1459 1446 1456 0 +3.13(+0.22%)
Apr 19, 2013 1448 1456 1442 1453 0 +5.73(+0.40%)
Apr 18, 2013 1450 1455 1440 1447 0 -1.66(-0.11%)
Apr 17, 2013 1451 1457 1440 1449 0 -5.04(-0.35%)
Apr 16, 2013 1450 1458 1444 1454 0 +7.19(+0.50%)
Apr 15, 2013 1456 1459 1440 1447 0 -10.88(-0.75%)
Apr 12, 2013 1457 1464 1449 1458 0 -0.38(-0.03%)
Apr 11, 2013 1461 1465 1451 1458 0 -1.89(-0.13%)
Apr 10, 2013 1454 1465 1449 1460 0 +5.49(+0.38%)
Apr 09, 2013 1454 1460 1446 1454 0 +0.80(+0.06%)
Apr 08, 2013 1453 1458 1445 1454 0 +3.20(+0.22%)
Apr 05, 2013 1444 1456 1437 1450 0 +5.20(+0.36%)
Apr 04, 2013 1446 1451 1438 1445 0 +1.65(+0.11%)
Apr 03, 2013 1453 1455 1437 1444 0 -12.34(-0.85%)
Apr 02, 2013 1459 1463 1451 1456 0 +0.41(+0.03%)
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.