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 30, 2012 1355 1370 1355 1362 0 +0.74(+0.05%)
Mar 29, 2012 1350 1366 1352 1361 0 -0.46(-0.03%)
Mar 28, 2012 1349 1366 1351 1362 0 +3.36(+0.25%)
Mar 27, 2012 1345 1364 1347 1358 0 +2.22(+0.16%)
Mar 26, 2012 1348 1363 1348 1356 0 +1.45(+0.11%)
Mar 23, 2012 1341 1359 1344 1355 0 +4.56(+0.34%)
Mar 22, 2012 1344 1359 1345 1350 0 -5.48(-0.40%)
Mar 21, 2012 1344 1361 1347 1356 0 +3.47(+0.26%)
Mar 20, 2012 1336 1358 1342 1352 0 +3.02(+0.22%)
Mar 19, 2012 1330 1356 1332 1349 0 +6.42(+0.48%)
Mar 16, 2012 1344 1358 1332 1343 0 -11.57(-0.85%)
Mar 15, 2012 1358 1372 1347 1354 0 -12.72(-0.93%)
Mar 14, 2012 1370 1383 1362 1367 0 -15.57(-1.13%)
Mar 13, 2012 1369 1387 1372 1383 0 +1.38(+0.10%)
Mar 12, 2012 1371 1386 1375 1381 0 -0.31(-0.02%)
Mar 09, 2012 1372 1388 1377 1381 0 +0.31(+0.02%)
Mar 08, 2012 1368 1385 1372 1381 0 +5.64(+0.41%)
Mar 07, 2012 1358 1379 1364 1376 0 +11.44(+0.84%)
Mar 06, 2012 1364 1377 1359 1364 0 -15.53(-1.13%)
Mar 05, 2012 1374 1387 1374 1380 0 -3.98(-0.29%)
Mar 02, 2012 1374 1390 1377 1384 0 -0.82(-0.06%)
Mar 01, 2012 1372 1389 1377 1384 0 +3.20(+0.23%)
Feb 29, 2012 1375 1390 1377 1381 0 -2.48(-0.18%)
Feb 28, 2012 1372 1387 1376 1384 0 +2.75(+0.20%)
Feb 27, 2012 1366 1385 1371 1381 0 +3.66(+0.27%)
Feb 24, 2012 1375 1383 1370 1377 0 +4.18(+0.30%)
Feb 23, 2012 1368 1377 1363 1373 0 +5.30(+0.39%)
Feb 22, 2012 1369 1375 1362 1368 0 -0.41(-0.03%)
Feb 21, 2012 1369 1377 1362 1368 0 +0.54(+0.04%)
Feb 17, 2012 1368 1368 1368 0 +2.56(+0.19%)
Feb 16, 2012 1366 1374 1355 1365 0 -0.97(-0.07%)
Feb 15, 2012 1372 1378 1361 1366 0 -2.81(-0.21%)
Feb 14, 2012 1371 1376 1361 1369 0 -3.09(-0.23%)
Feb 13, 2012 1372 1377 1364 1372 0 +2.55(+0.19%)
Feb 10, 2012 1369 1375 1361 1369 0 -3.85(-0.28%)
Feb 09, 2012 1372 1380 1366 1373 0 +1.54(+0.11%)
Feb 08, 2012 1371 1378 1362 1372 0 -1.24(-0.09%)
Feb 07, 2012 1367 1377 1363 1373 0 +5.63(+0.41%)
Feb 06, 2012 1367 1372 1359 1367 0 -1.88(-0.14%)
Feb 03, 2012 1372 1378 1363 1369 0 +1.46(+0.11%)
Feb 02, 2012 1367 1374 1360 1368 0 +1.40(+0.10%)
Feb 01, 2012 1366 1374 1360 1366 0 +5.97(+0.44%)
Jan 31, 2012 1362 1368 1353 1360 0 +2.58(+0.19%)
Jan 30, 2012 1352 1362 1346 1358 0 +3.12(+0.23%)
Jan 27, 2012 1350 1359 1346 1355 0 +4.33(+0.32%)
Jan 26, 2012 1351 1359 1343 1350 0 +1.34(+0.10%)
Jan 25, 2012 1340 1352 1335 1349 0 +9.11(+0.68%)
Jan 24, 2012 1336 1344 1329 1340 0 +1.11(+0.08%)
Jan 23, 2012 1334 1344 1330 1339 0 +6.11(+0.46%)
Jan 20, 2012 1330 1337 1324 1333 0 +0.51(+0.04%)
Jan 19, 2012 1326 1336 1321 1332 0 +9.26(+0.70%)
Jan 18, 2012 1317 1327 1312 1323 0 +5.93(+0.45%)
Jan 17, 2012 1320 1326 1312 1317 0 -0.80(-0.06%)
Jan 16, 2012 1314 1321 1308 1318 0 +0.01(+0.00%)
Jan 13, 2012 1314 1321 1308 1318 0 +2.48(+0.19%)
Jan 12, 2012 1313 1321 1308 1315 0 +2.22(+0.17%)
Jan 11, 2012 1310 1317 1304 1313 0 -1.59(-0.12%)
Jan 10, 2012 1316 1321 1310 1315 0 +4.07(+0.31%)
Jan 09, 2012 1310 1317 1305 1311 0 +1.87(+0.14%)
Jan 06, 2012 1307 1315 1301 1309 0 +1.88(+0.14%)
Jan 05, 2012 1300 1312 1295 1307 0 +3.92(+0.30%)
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.