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 29, 2009 1099 1107 1086 1100 0 +4.12(+0.38%)
May 28, 2009 1093 1104 1081 1096 0 +5.90(+0.54%)
May 27, 2009 1097 1107 1084 1090 0 -5.92(-0.54%)
May 26, 2009 1083 1102 1077 1096 0 +10.96(+1.01%)
May 25, 2009 1085 1094 1076 1085 0 +0.00(+0.00%)
May 22, 2009 1085 1094 1076 1085 0 +3.25(+0.30%)
May 21, 2009 1082 1091 1070 1082 0 -5.04(-0.46%)
May 20, 2009 1089 1101 1079 1087 0 +2.29(+0.21%)
May 19, 2009 1079 1093 1072 1084 0 +5.46(+0.51%)
May 18, 2009 1065 1084 1059 1079 0 +19.48(+1.84%)
May 15, 2009 1066 1075 1052 1059 0 -6.07(-0.57%)
May 14, 2009 1057 1076 1046 1065 0 +8.72(+0.83%)
May 13, 2009 1073 1079 1050 1057 0 -25.94(-2.40%)
May 12, 2009 1083 1093 1070 1083 0 +0.04(+0.00%)
May 11, 2009 1081 1093 1068 1083 0 -3.33(-0.31%)
May 08, 2009 1072 1094 1065 1086 0 +20.41(+1.92%)
May 07, 2009 1080 1088 1057 1066 0 -7.15(-0.67%)
May 06, 2009 1071 1086 1055 1073 0 +2.69(+0.25%)
May 05, 2009 1065 1081 1054 1070 0 +4.52(+0.42%)
May 04, 2009 1055 1073 1049 1066 0 +18.85(+1.80%)
May 01, 2009 1035 1054 1026 1047 0 +15.05(+1.46%)
Apr 30, 2009 1031 1044 1021 1032 0 +6.18(+0.60%)
Apr 29, 2009 1022 1034 1015 1025 0 +6.59(+0.65%)
Apr 28, 2009 1014 1026 1007 1019 0 +2.43(+0.24%)
Apr 27, 2009 1012 1026 1006 1016 0 -3.35(-0.33%)
Apr 24, 2009 1017 1027 1008 1020 0 +5.18(+0.51%)
Apr 23, 2009 1011 1021 998.93 1015 0 +7.60(+0.75%)
Apr 22, 2009 998.22 1018 993.24 1007 0 +2.17(+0.22%)
Apr 21, 2009 987.54 1013 979.59 1005 0 +11.10(+1.12%)
Apr 20, 2009 1009 1016 985.81 993.72 0 -20.37(-2.01%)
Apr 17, 2009 1009 1022 1000 1014 0 +6.94(+0.69%)
Apr 16, 2009 999.60 1013 991.38 1007 0 +11.73(+1.18%)
Apr 15, 2009 984.53 999.26 977.41 995.42 0 +8.34(+0.85%)
Apr 14, 2009 990.88 1002 978.12 987.07 0 -6.33(-0.64%)
Apr 13, 2009 982.39 999.21 972.83 993.40 0 +3.18(+0.32%)
Apr 10, 2009 982.40 997.19 973.60 990.22 0 +0.00(+0.00%)
Apr 09, 2009 982.40 997.19 973.60 990.22 0 +18.29(+1.88%)
Apr 08, 2009 969.57 979.63 957.92 971.93 0 +3.91(+0.40%)
Apr 07, 2009 966.73 977.80 956.59 968.01 0 -6.72(-0.69%)
Apr 06, 2009 976.06 983.86 961.24 974.74 0 -5.81(-0.59%)
Apr 03, 2009 979.12 989.96 965.75 980.54 0 -2.30(-0.23%)
Apr 02, 2009 974.11 994.58 966.23 982.84 0 +19.62(+2.04%)
Apr 01, 2009 948.16 969.86 939.40 963.22 0 +10.25(+1.08%)
Mar 31, 2009 948.52 962.98 938.60 952.96 0 +12.56(+1.34%)
Mar 30, 2009 952.08 959.61 928.43 940.40 0 -26.65(-2.76%)
Mar 27, 2009 963.79 977.15 953.69 967.05 0 -0.70(-0.07%)
Mar 26, 2009 963.40 976.69 951.82 967.75 0 +9.68(+1.01%)
Mar 25, 2009 955.71 970.35 939.60 958.07 0 +9.03(+0.95%)
Mar 24, 2009 945.24 962.98 933.61 949.04 0 +0.25(+0.03%)
Mar 23, 2009 941.37 953.78 933.20 948.79 0 +30.34(+3.30%)
Mar 20, 2009 923.68 933.11 908.91 918.45 0 -4.78(-0.52%)
Mar 19, 2009 930.25 940.72 914.89 923.23 0 -0.26(-0.03%)
Mar 18, 2009 909.77 932.84 898.36 923.50 0 +11.26(+1.23%)
Mar 17, 2009 910.50 920.81 893.99 912.23 0 +4.03(+0.44%)
Mar 16, 2009 909.11 925.08 896.94 908.20 0 +5.84(+0.65%)
Mar 13, 2009 905.51 916.18 885.66 902.36 0 +2.04(+0.23%)
Mar 12, 2009 873.19 907.64 865.70 900.32 0 +24.10(+2.75%)
Mar 11, 2009 870.14 892.39 854.84 876.22 0 +10.38(+1.20%)
Mar 10, 2009 832.77 872.11 828.07 865.85 0 +37.40(+4.51%)
Mar 09, 2009 835.55 851.09 816.65 828.44 0 -18.64(-2.20%)
Mar 06, 2009 856.37 869.75 830.47 847.09 0 -12.31(-1.43%)
Mar 05, 2009 878.47 887.25 850.98 859.40 0 -31.60(-3.55%)
Mar 04, 2009 878.13 902.06 869.19 891.00 0 +15.67(+1.79%)
Mar 03, 2009 888.66 902.44 858.63 875.33 0 -19.38(-2.17%)
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.