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, 2020 1285 1296 1276 1290 0 +0.45(+0.03%)
May 29, 2020 1285 1296 1276 1289 0 +2.79(+0.22%)
May 28, 2020 1290 1300 1278 1287 0 +1.31(+0.10%)
May 27, 2020 1282 1292 1267 1285 0 +16.28(+1.28%)
May 26, 2020 1266 1280 1260 1269 0 +20.57(+1.65%)
May 23, 2020 1246 1254 1237 1248 0 -0.50(-0.04%)
May 22, 2020 1246 1254 1237 1249 0 +4.07(+0.33%)
May 21, 2020 1240 1253 1235 1245 0 +7.42(+0.60%)
May 20, 2020 1232 1244 1227 1237 0 +15.08(+1.23%)
May 19, 2020 1221 1232 1213 1222 0 +2.49(+0.20%)
May 18, 2020 1212 1228 1205 1220 0 +26.70(+2.24%)
May 16, 2020 1184 1200 1178 1193 0 +0.12(+0.01%)
May 15, 2020 1184 1200 1178 1193 0 +4.81(+0.40%)
May 14, 2020 1177 1195 1159 1188 0 -4.42(-0.37%)
May 13, 2020 1218 1222 1183 1193 0 -27.98(-2.29%)
May 12, 2020 1235 1240 1217 1221 0 -9.07(-0.74%)
May 11, 2020 1225 1236 1218 1230 0 -0.29(-0.02%)
May 08, 2020 1226 1236 1219 1230 0 +10.91(+0.89%)
May 07, 2020 1219 1230 1212 1219 0 +9.08(+0.75%)
May 06, 2020 1210 1223 1199 1210 0 +4.15(+0.34%)
May 05, 2020 1210 1225 1198 1206 0 +9.94(+0.83%)
May 04, 2020 1188 1202 1176 1196 0 +0.06(+0.01%)
May 02, 2020 1201 1208 1184 1196 0 -0.90(-0.08%)
May 01, 2020 1202 1208 1185 1197 0 -17.45(-1.44%)
Apr 30, 2020 1218 1225 1201 1214 0 -7.71(-0.63%)
Apr 29, 2020 1206 1229 1202 1222 0 +30.45(+2.56%)
Apr 28, 2020 1202 1213 1185 1191 0 +3.40(+0.29%)
Apr 27, 2020 1184 1201 1173 1188 0 +6.78(+0.57%)
Apr 25, 2020 1178 1191 1163 1181 0 +0.19(+0.02%)
Apr 24, 2020 1178 1191 1163 1181 0 +6.21(+0.53%)
Apr 23, 2020 1183 1192 1166 1175 0 -2.55(-0.22%)
Apr 22, 2020 1181 1191 1168 1177 0 +5.76(+0.49%)
Apr 21, 2020 1170 1185 1157 1172 0 -17.43(-1.47%)
Apr 20, 2020 1195 1210 1179 1189 0 -19.10(-1.58%)
Apr 18, 2020 1216 1223 1195 1208 0 +0.74(+0.06%)
Apr 17, 2020 1215 1223 1194 1207 0 +18.55(+1.56%)
Apr 16, 2020 1204 1210 1176 1189 0 -11.40(-0.95%)
Apr 15, 2020 1201 1214 1181 1200 0 -22.66(-1.85%)
Apr 14, 2020 1223 1242 1204 1223 0 +15.15(+1.25%)
Apr 13, 2020 1233 1240 1180 1208 0 -24.64(-2.00%)
Apr 10, 2020 1205 1258 1200 1232 0 +1.09(+0.09%)
Apr 09, 2020 1204 1257 1199 1231 0 +55.26(+4.70%)
Apr 08, 2020 1148 1188 1139 1176 0 +40.41(+3.56%)
Apr 07, 2020 1138 1164 1123 1136 0 +32.60(+2.96%)
Apr 06, 2020 1089 1124 1081 1103 0 +39.51(+3.71%)
Apr 04, 2020 1087 1096 1049 1064 0 -0.47(-0.04%)
Apr 03, 2020 1088 1097 1049 1064 0 -26.42(-2.42%)
Apr 02, 2020 1082 1109 1064 1090 0 +1.44(+0.13%)
Apr 01, 2020 1117 1129 1077 1089 0 -55.38(-4.84%)
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%)
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.