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, 2020 1146 1170 1129 1144 0 -3.06(-0.27%)
Mar 30, 2020 1138 1165 1114 1147 0 +5.40(+0.47%)
Mar 28, 2020 1136 1176 1106 1142 0 -0.31(-0.03%)
Mar 27, 2020 1136 1176 1106 1142 0 -19.72(-1.70%)
Mar 26, 2020 1114 1197 1108 1162 0 +61.05(+5.54%)
Mar 25, 2020 1031 1147 1026 1101 0 +84.74(+8.34%)
Mar 24, 2020 988.16 1044 973.97 1016 0 +74.30(+7.89%)
Mar 23, 2020 1007 1019 912.28 942.02 0 -84.45(-8.23%)
Mar 21, 2020 1032 1099 1004 1026 0 -0.50(-0.05%)
Mar 20, 2020 1033 1100 1004 1027 0 +6.29(+0.62%)
Mar 19, 2020 957.56 1055 891.14 1021 0 +39.63(+4.04%)
Mar 18, 2020 1084 1102 933.31 981.05 0 -157.13(-13.81%)
Mar 17, 2020 1137 1169 1097 1138 0 +0.94(+0.08%)
Mar 16, 2020 1134 1191 1105 1137 0 -107.77(-8.66%)
Mar 14, 2020 1226 1265 1185 1245 0 +1.17(+0.09%)
Mar 13, 2020 1225 1264 1184 1244 0 +54.51(+4.58%)
Mar 12, 2020 1239 1262 1155 1189 0 -133.49(-10.09%)
Mar 11, 2020 1365 1372 1310 1323 0 -61.21(-4.42%)
Mar 10, 2020 1397 1408 1351 1384 0 +6.79(+0.49%)
Mar 09, 2020 1396 1416 1349 1377 0 -80.26(-5.51%)
Mar 07, 2020 1451 1464 1434 1458 0 -0.79(-0.05%)
Mar 06, 2020 1451 1465 1435 1458 0 -14.40(-0.98%)
Mar 05, 2020 1479 1488 1464 1473 0 -21.13(-1.41%)
Mar 04, 2020 1481 1499 1471 1494 0 +27.30(+1.86%)
Mar 03, 2020 1476 1496 1453 1467 0 -2.04(-0.14%)
Mar 02, 2020 1428 1473 1424 1469 0 +44.95(+3.16%)
Feb 29, 2020 1434 1448 1396 1424 0 -0.32(-0.02%)
Feb 28, 2020 1435 1448 1397 1424 0 -35.38(-2.42%)
Feb 27, 2020 1488 1495 1449 1459 0 -42.50(-2.83%)
Feb 26, 2020 1502 1517 1493 1502 0 +1.40(+0.09%)
Feb 25, 2020 1539 1543 1495 1500 0 -37.52(-2.44%)
Feb 24, 2020 1544 1548 1532 1538 0 -19.55(-1.26%)
Feb 22, 2020 1560 1563 1553 1557 0 -0.42(-0.03%)
Feb 21, 2020 1560 1563 1553 1558 0 -3.09(-0.20%)
Feb 20, 2020 1557 1564 1553 1561 0 +4.21(+0.27%)
Feb 19, 2020 1558 1562 1553 1557 0 +0.15(+0.01%)
Feb 18, 2020 1555 1560 1551 1557 0 +0.51(+0.03%)
Feb 15, 2020 1558 1561 1552 1556 0 +0.11(+0.01%)
Feb 14, 2020 1558 1561 1552 1556 0 -0.77(-0.05%)
Feb 13, 2020 1554 1561 1550 1557 0 +0.02(+0.00%)
Feb 12, 2020 1560 1564 1553 1557 0 -1.67(-0.11%)
Feb 11, 2020 1558 1563 1555 1558 0 +2.50(+0.16%)
Feb 10, 2020 1553 1558 1550 1556 0 +2.27(+0.15%)
Feb 08, 2020 1552 1557 1548 1554 0 -0.12(-0.01%)
Feb 07, 2020 1552 1557 1548 1554 0 +1.59(+0.10%)
Feb 06, 2020 1554 1557 1548 1552 0 +0.35(+0.02%)
Feb 05, 2020 1552 1556 1546 1552 0 +5.91(+0.38%)
Feb 04, 2020 1545 1550 1541 1546 0 +6.32(+0.41%)
Feb 03, 2020 1540 1547 1533 1540 0 +2.03(+0.13%)
Feb 01, 2020 1546 1549 1535 1538 0 -0.43(-0.03%)
Jan 31, 2020 1547 1550 1535 1538 0 -8.93(-0.58%)
Jan 30, 2020 1543 1550 1539 1547 0 +1.77(+0.11%)
Jan 29, 2020 1545 1550 1542 1545 0 +3.07(+0.20%)
Jan 28, 2020 1539 1546 1536 1542 0 +4.82(+0.31%)
Jan 27, 2020 1541 1545 1534 1537 0 -9.48(-0.61%)
Jan 25, 2020 1553 1557 1543 1547 0 -0.23(-0.01%)
Jan 24, 2020 1553 1557 1543 1547 0 -4.22(-0.27%)
Jan 23, 2020 1549 1554 1543 1551 0 +1.19(+0.08%)
Jan 22, 2020 1548 1555 1545 1550 0 +3.24(+0.21%)
Jan 21, 2020 1546 1552 1542 1547 0 +1.30(+0.08%)
Jan 20, 2020 1547 1551 1541 1545 0 +0.00(+0.00%)
Jan 18, 2020 1547 1551 1541 1545 0 +0.01(+0.00%)
Jan 17, 2020 1547 1551 1541 1545 0 -0.11(-0.01%)
Jan 16, 2020 1544 1549 1540 1546 0 +4.01(+0.26%)
Jan 15, 2020 1539 1546 1536 1542 0 +2.31(+0.15%)
Jan 14, 2020 1536 1543 1533 1539 0 +2.39(+0.16%)
Jan 13, 2020 1535 1541 1532 1537 0 +3.47(+0.23%)
Jan 11, 2020 1535 1540 1530 1533 0 -0.04(-0.00%)
Jan 10, 2020 1535 1540 1530 1533 0 -1.62(-0.11%)
Jan 09, 2020 1535 1539 1531 1535 0 +2.32(+0.15%)
Jan 08, 2020 1531 1538 1528 1533 0 +3.21(+0.21%)
Jan 07, 2020 1528 1534 1525 1530 0 +0.58(+0.04%)
Jan 06, 2020 1526 1533 1522 1529 0 +0.37(+0.02%)
Jan 04, 2020 1526 1533 1521 1529 0 -0.08(-0.01%)
Jan 03, 2020 1526 1533 1522 1529 0 +0.17(+0.01%)
Jan 02, 2020 1529 1535 1522 1528 0 +2.47(+0.16%)
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.