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 (%)
Jul 30, 2010 1258 1291 1274 1285 0 +2.71(+0.21%)
Jul 29, 2010 1178 1289 1274 1283 0 +1.99(+0.16%)
Jul 28, 2010 1177 1288 1276 1281 0 -2.73(-0.21%)
Jul 27, 2010 1180 1289 1277 1283 0 +1.06(+0.08%)
Jul 26, 2010 1170 1286 1273 1282 0 +6.80(+0.53%)
Jul 23, 2010 1164 1278 1265 1276 0 +5.18(+0.41%)
Jul 22, 2010 1160 1274 1261 1270 0 +10.10(+0.80%)
Jul 21, 2010 1158 1269 1254 1260 0 -2.56(-0.20%)
Jul 20, 2010 1144 1265 1248 1263 0 +6.58(+0.52%)
Jul 19, 2010 1149 1260 1248 1256 0 +3.45(+0.28%)
Jul 16, 2010 1149 1262 1247 1253 0 -4.89(-0.39%)
Jul 15, 2010 1231 1262 1248 1258 0 +1.02(+0.08%)
Jul 14, 2010 1233 1265 1251 1257 0 -4.58(-0.36%)
Jul 13, 2010 1234 1268 1254 1261 0 +4.33(+0.34%)
Jul 12, 2010 1173 1263 1252 1257 0 -2.31(-0.18%)
Jul 09, 2010 1174 1262 1248 1259 0 +5.23(+0.42%)
Jul 08, 2010 1168 1258 1244 1254 0 +4.90(+0.39%)
Jul 07, 2010 1151 1252 1231 1249 0 +14.67(+1.19%)
Jul 06, 2010 1156 1246 1228 1234 0 +0.68(+0.06%)
Jul 02, 2010 1153 1242 1225 1234 0 -0.84(-0.07%)
Jul 01, 2010 1154 1243 1221 1235 0 -2.06(-0.17%)
Jun 30, 2010 1153 1247 1229 1237 0 +1.04(+0.08%)
Jun 29, 2010 1163 1250 1230 1236 0 -13.66(-1.09%)
Jun 25, 2010 1165 1253 1237 1249 0 +7.62(+0.61%)
Jun 24, 2010 1163 1251 1237 1242 0 -7.83(-0.63%)
Jun 23, 2010 1166 1257 1240 1249 0 +1.28(+0.10%)
Jun 22, 2010 1171 1260 1243 1248 0 -5.57(-0.44%)
Jun 21, 2010 1177 1266 1248 1254 0 +0.46(+0.04%)
Jun 18, 2010 1171 1261 1247 1253 0 +2.12(+0.17%)
Jun 17, 2010 1170 1258 1243 1251 0 -0.32(-0.03%)
Jun 16, 2010 1164 1257 1242 1251 0 +1.45(+0.12%)
Jun 15, 2010 1163 1254 1239 1250 0 +6.58(+0.53%)
Jun 14, 2010 1161 1253 1237 1243 0 +3.43(+0.28%)
Jun 11, 2010 1231 1244 1226 1240 0 -0.14(-0.01%)
Jun 10, 2010 1208 1244 1226 1240 0 +14.61(+1.19%)
Jun 09, 2010 1201 1237 1220 1226 0 +1.87(+0.15%)
Jun 08, 2010 1222 1229 1210 1224 0 +2.26(+0.19%)
Jun 07, 2010 1142 1234 1215 1221 0 -2.37(-0.19%)
Jun 04, 2010 1141 1238 1218 1224 0 -13.33(-1.08%)
Jun 03, 2010 1152 1244 1227 1237 0 +0.57(+0.05%)
Jun 02, 2010 1146 1240 1221 1237 0 +8.65(+0.70%)
Jun 01, 2010 1201 1241 1220 1228 0 -6.38(-0.52%)
May 31, 2010 1236 1244 1225 1234 0 -0.11(-0.01%)
May 28, 2010 1236 1244 1225 1234 0 -1.48(-0.12%)
May 27, 2010 1202 1241 1220 1236 0 +21.65(+1.78%)
May 26, 2010 1193 1232 1208 1214 0 +2.99(+0.25%)
May 25, 2010 1166 1214 1178 1211 0 -3.20(-0.26%)
May 24, 2010 1185 1227 1204 1214 0 +0.26(+0.02%)
May 21, 2010 1185 1222 1167 1214 0 +16.25(+1.36%)
May 20, 2010 1168 1211 1186 1198 0 -34.41(-2.79%)
May 19, 2010 1211 1248 1214 1232 0 -12.11(-0.97%)
May 18, 2010 1230 1264 1237 1244 0 -5.77(-0.46%)
May 17, 2010 1236 1267 1234 1250 0 -8.70(-0.69%)
May 14, 2010 1234 1271 1248 1259 0 -14.53(-1.14%)
May 13, 2010 1247 1282 1266 1273 0 -1.16(-0.09%)
May 12, 2010 1239 1279 1262 1275 0 +9.72(+0.77%)
May 11, 2010 1265 1273 1255 1265 0 +4.11(+0.33%)
May 10, 2010 1229 1267 1250 1261 0 +33.78(+2.75%)
May 07, 2010 1220 1248 1198 1227 0 +13.15(+1.08%)
May 06, 2010 1252 1281 1117 1214 0 -66.63(-5.20%)
May 05, 2010 1286 1295 1266 1280 0 -17.40(-1.34%)
May 04, 2010 1293 1309 1290 1298 0 -11.44(-0.87%)
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.