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 (%)
May 30, 2014 1414 1417 1409 1415 0 +1.81(+0.13%)
May 29, 2014 1371 1417 1407 1413 0 +3.09(+0.22%)
May 28, 2014 1369 1413 1405 1410 0 +2.30(+0.16%)
May 27, 2014 1369 1412 1403 1408 0 -0.32(-0.02%)
May 23, 2014 1408 1408 1408 0 +3.27(+0.23%)
May 22, 2014 1365 1408 1401 1405 0 +1.83(+0.13%)
May 21, 2014 1401 1406 1398 1403 0 +0.87(+0.06%)
May 20, 2014 1365 1406 1397 1402 0 -0.29(-0.02%)
May 19, 2014 1360 1405 1396 1402 0 +2.21(+0.16%)
May 16, 2014 1400 1404 1394 1400 0 +0.46(+0.03%)
May 15, 2014 1362 1405 1394 1400 0 -2.79(-0.20%)
May 14, 2014 1363 1407 1398 1402 0 +0.83(+0.06%)
May 13, 2014 1364 1406 1398 1402 0 -2.52(-0.18%)
May 12, 2014 1363 1407 1398 1404 0 +2.57(+0.18%)
May 09, 2014 1401 1406 1396 1401 0 -0.11(-0.01%)
May 08, 2014 1363 1408 1397 1402 0 -3.91(-0.28%)
May 07, 2014 1361 1408 1396 1406 0 +6.65(+0.48%)
May 06, 2014 1361 1405 1392 1399 0 -2.14(-0.15%)
May 05, 2014 1398 1404 1394 1401 0 +0.23(+0.02%)
May 02, 2014 1401 1405 1395 1401 0 -0.09(-0.01%)
May 01, 2014 1360 1405 1395 1401 0 +4.61(+0.33%)
Apr 30, 2014 1354 1399 1389 1396 0 +5.00(+0.36%)
Apr 29, 2014 1352 1394 1385 1391 0 +1.73(+0.12%)
Apr 28, 2014 1354 1396 1384 1390 0 -2.58(-0.19%)
Apr 25, 2014 1391 1396 1386 1392 0 +0.97(+0.07%)
Apr 24, 2014 1353 1395 1384 1391 0 +2.26(+0.16%)
Apr 23, 2014 1348 1392 1383 1389 0 +3.95(+0.29%)
Apr 22, 2014 1343 1387 1378 1385 0 +4.74(+0.34%)
Apr 21, 2014 1340 1383 1374 1380 0 +1.87(+0.14%)
Apr 17, 2014 1378 1378 1378 0 +0.91(+0.07%)
Apr 16, 2014 1338 1380 1371 1377 0 +5.29(+0.39%)
Apr 15, 2014 1333 1376 1365 1372 0 +2.11(+0.15%)
Apr 14, 2014 1336 1376 1365 1370 0 -1.85(-0.13%)
Apr 11, 2014 1372 1377 1367 1372 0 -3.49(-0.25%)
Apr 10, 2014 1345 1386 1373 1375 0 -6.30(-0.46%)
Apr 09, 2014 1343 1385 1375 1382 0 +1.36(+0.10%)
Apr 08, 2014 1342 1385 1375 1380 0 +0.45(+0.03%)
Apr 07, 2014 1345 1386 1375 1380 0 -4.69(-0.34%)
Apr 04, 2014 1389 1393 1380 1385 0 +1.69(+0.12%)
Apr 03, 2014 1345 1387 1378 1383 0 +0.64(+0.05%)
Apr 02, 2014 1347 1388 1378 1382 0 -3.65(-0.26%)
Apr 01, 2014 1348 1390 1381 1386 0 -0.02(-0.00%)
Mar 31, 2014 1342 1390 1375 1386 0 +7.98(+0.58%)
Mar 28, 2014 1377 1383 1371 1378 0 +3.19(+0.23%)
Mar 27, 2014 1336 1379 1369 1375 0 +1.20(+0.09%)
Mar 26, 2014 1338 1381 1370 1373 0 +0.03(+0.00%)
Mar 25, 2014 1336 1378 1369 1373 0 +1.05(+0.08%)
Mar 24, 2014 1334 1378 1366 1372 0 -0.60(-0.04%)
Mar 21, 2014 1373 1378 1365 1373 0 +4.12(+0.30%)
Mar 20, 2014 1369 1374 1362 1369 0 -3.39(-0.25%)
Mar 19, 2014 1378 1382 1368 1372 0 -7.60(-0.55%)
Mar 18, 2014 1341 1384 1375 1380 0 +2.49(+0.18%)
Mar 17, 2014 1340 1383 1373 1377 0 -0.46(-0.03%)
Mar 14, 2014 1378 1383 1371 1378 0 +1.06(+0.08%)
Mar 13, 2014 1342 1385 1372 1377 0 -2.96(-0.21%)
Mar 12, 2014 1337 1383 1372 1380 0 -1.84(-0.13%)
Mar 11, 2014 1346 1389 1377 1382 0 -3.31(-0.24%)
Mar 10, 2014 1343 1389 1378 1385 0 +1.28(+0.09%)
Mar 07, 2014 1392 1395 1378 1384 0 -7.95(-0.57%)
Mar 06, 2014 1355 1398 1387 1392 0 -2.69(-0.19%)
Mar 05, 2014 1356 1398 1389 1394 0 +0.49(+0.04%)
Mar 04, 2014 1356 1399 1389 1394 0 +3.62(+0.26%)
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.