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, 2019 1434 1437 1428 1433 0 +0.23(+0.02%)
Mar 29, 2019 1434 1437 1428 1433 0 +2.18(+0.15%)
Mar 28, 2019 1428 1433 1425 1430 0 +3.47(+0.24%)
Mar 27, 2019 1428 1432 1423 1427 0 +0.30(+0.02%)
Mar 26, 2019 1426 1432 1421 1427 0 +4.08(+0.29%)
Mar 25, 2019 1423 1428 1416 1423 0 -2.04(-0.14%)
Mar 22, 2019 1430 1434 1421 1425 0 -5.44(-0.38%)
Mar 21, 2019 1426 1434 1423 1430 0 +2.78(+0.19%)
Mar 20, 2019 1426 1432 1421 1427 0 -0.76(-0.05%)
Mar 19, 2019 1432 1435 1424 1428 0 -1.37(-0.10%)
Mar 18, 2019 1428 1432 1424 1429 0 +2.17(+0.15%)
Mar 15, 2019 1427 1432 1423 1427 0 +1.26(+0.09%)
Mar 14, 2019 1427 1432 1422 1426 0 -6.19(-0.43%)
Mar 13, 2019 1431 1436 1427 1432 0 +2.32(+0.16%)
Mar 12, 2019 1429 1433 1424 1430 0 +2.41(+0.17%)
Mar 11, 2019 1421 1430 1419 1427 0 +8.21(+0.58%)
Mar 08, 2019 1418 1423 1411 1419 0 -2.95(-0.21%)
Mar 07, 2019 1422 1427 1415 1422 0 -0.64(-0.04%)
Mar 06, 2019 1427 1430 1420 1423 0 -3.54(-0.25%)
Mar 05, 2019 1428 1431 1421 1426 0 -1.70(-0.12%)
Mar 04, 2019 1427 1433 1421 1428 0 +3.92(+0.28%)
Mar 01, 2019 1427 1430 1420 1424 0 +1.56(+0.11%)
Feb 28, 2019 1424 1427 1419 1423 0 -0.22(-0.02%)
Feb 27, 2019 1421 1427 1417 1423 0 +0.85(+0.06%)
Feb 26, 2019 1421 1427 1418 1422 0 +0.40(+0.03%)
Feb 25, 2019 1423 1427 1416 1421 0 +1.77(+0.12%)
Feb 22, 2019 1417 1424 1414 1420 0 +4.39(+0.31%)
Feb 21, 2019 1415 1419 1409 1415 0 -0.58(-0.04%)
Feb 20, 2019 1413 1419 1410 1416 0 +2.47(+0.17%)
Feb 19, 2019 1410 1417 1406 1413 0 +3.54(+0.25%)
Feb 15, 2019 1408 1414 1403 1410 0 +4.28(+0.30%)
Feb 14, 2019 1403 1409 1400 1406 0 -0.74(-0.05%)
Feb 13, 2019 1405 1412 1401 1406 0 +3.01(+0.21%)
Feb 12, 2019 1402 1409 1396 1403 0 +6.63(+0.47%)
Feb 11, 2019 1397 1403 1392 1397 0 +1.99(+0.14%)
Feb 08, 2019 1391 1397 1387 1395 0 +0.96(+0.07%)
Feb 07, 2019 1397 1400 1387 1394 0 -5.09(-0.36%)
Feb 06, 2019 1399 1403 1394 1399 0 +0.96(+0.07%)
Feb 05, 2019 1395 1401 1391 1398 0 +4.03(+0.29%)
Feb 04, 2019 1392 1399 1387 1394 0 +2.86(+0.21%)
Feb 01, 2019 1392 1397 1385 1391 0 +1.79(+0.13%)
Jan 31, 2019 1383 1393 1380 1389 0 +7.69(+0.56%)
Jan 30, 2019 1376 1385 1371 1382 0 +8.80(+0.64%)
Jan 29, 2019 1373 1378 1369 1373 0 +0.65(+0.05%)
Jan 28, 2019 1369 1374 1363 1372 0 +0.15(+0.01%)
Jan 25, 2019 1371 1376 1366 1372 0 +3.99(+0.29%)
Jan 24, 2019 1366 1373 1362 1368 0 +3.24(+0.24%)
Jan 23, 2019 1366 1371 1357 1365 0 +0.15(+0.01%)
Jan 22, 2019 1369 1373 1359 1365 0 -5.97(-0.44%)
Jan 18, 2019 1372 1377 1365 1371 0 +2.29(+0.17%)
Jan 17, 2019 1364 1372 1360 1368 0 +2.98(+0.22%)
Jan 16, 2019 1364 1371 1360 1365 0 +1.84(+0.13%)
Jan 15, 2019 1358 1367 1356 1363 0 +5.01(+0.37%)
Jan 14, 2019 1360 1365 1354 1358 0 -5.28(-0.39%)
Jan 11, 2019 1360 1368 1357 1364 0 +1.22(+0.09%)
Jan 10, 2019 1358 1368 1354 1362 0 +2.40(+0.18%)
Jan 09, 2019 1361 1367 1352 1360 0 +1.77(+0.13%)
Jan 08, 2019 1353 1363 1348 1358 0 +11.21(+0.83%)
Jan 07, 2019 1334 1354 1331 1347 0 +17.50(+1.32%)
Jan 04, 2019 1319 1335 1315 1330 0 +15.66(+1.19%)
Jan 03, 2019 1315 1325 1307 1314 0 -2.43(-0.18%)
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.