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, 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%)
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.