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 (%)
Sep 30, 2020 1312 1320 1304 1310 0 +3.37(+0.26%)
Sep 29, 2020 1311 1315 1301 1307 0 -2.82(-0.22%)
Sep 28, 2020 1304 1317 1301 1310 0 +12.97(+1.00%)
Sep 26, 2020 1287 1300 1282 1297 0 +0.59(+0.05%)
Sep 25, 2020 1287 1299 1282 1296 0 +7.60(+0.59%)
Sep 24, 2020 1291 1299 1279 1289 0 -6.74(-0.52%)
Sep 23, 2020 1314 1318 1293 1295 0 -17.45(-1.33%)
Sep 22, 2020 1312 1319 1305 1313 0 +0.05(+0.00%)
Sep 21, 2020 1316 1319 1304 1313 0 -11.99(-0.90%)
Sep 19, 2020 1332 1334 1321 1325 0 -0.25(-0.02%)
Sep 18, 2020 1332 1335 1321 1325 0 -7.93(-0.59%)
Sep 17, 2020 1331 1338 1326 1333 0 -3.97(-0.30%)
Sep 16, 2020 1338 1345 1333 1337 0 +0.75(+0.06%)
Sep 15, 2020 1340 1346 1332 1336 0 -1.57(-0.12%)
Sep 14, 2020 1337 1345 1331 1338 0 -0.53(-0.04%)
Sep 12, 2020 1336 1344 1330 1338 0 -0.42(-0.03%)
Sep 11, 2020 1337 1345 1331 1339 0 +4.59(+0.34%)
Sep 10, 2020 1337 1346 1328 1334 0 +0.22(+0.02%)
Sep 09, 2020 1331 1342 1325 1334 0 +9.37(+0.71%)
Sep 08, 2020 1327 1334 1316 1325 0 -9.37(-0.70%)
Sep 05, 2020 1344 1350 1319 1334 0 -0.30(-0.02%)
Sep 04, 2020 1344 1350 1319 1334 0 -7.54(-0.56%)
Sep 03, 2020 1360 1365 1336 1342 0 -19.43(-1.43%)
Sep 02, 2020 1356 1366 1350 1361 0 +7.70(+0.57%)
Sep 01, 2020 1351 1357 1345 1354 0 +3.29(+0.24%)
Aug 31, 2020 1352 1357 1346 1350 0 -1.56(-0.12%)
Aug 29, 2020 1347 1355 1342 1352 0 +0.29(+0.02%)
Aug 28, 2020 1346 1355 1342 1352 0 +8.29(+0.62%)
Aug 27, 2020 1341 1350 1336 1343 0 +2.84(+0.21%)
Aug 26, 2020 1345 1349 1335 1340 0 -5.56(-0.41%)
Aug 25, 2020 1352 1354 1339 1346 0 -4.22(-0.31%)
Aug 24, 2020 1345 1355 1340 1350 0 +9.66(+0.72%)
Aug 22, 2020 1344 1348 1335 1341 0 +0.01(+0.00%)
Aug 21, 2020 1344 1348 1335 1341 0 -5.68(-0.42%)
Aug 20, 2020 1344 1352 1339 1346 0 -1.32(-0.10%)
Aug 19, 2020 1351 1356 1344 1348 0 -3.76(-0.28%)
Aug 18, 2020 1354 1359 1346 1351 0 -2.83(-0.21%)
Aug 17, 2020 1359 1362 1348 1354 0 -3.54(-0.26%)
Aug 15, 2020 1358 1364 1351 1358 0 -0.07(-0.01%)
Aug 14, 2020 1358 1364 1351 1358 0 -3.34(-0.25%)
Aug 13, 2020 1365 1371 1357 1361 0 -6.88(-0.50%)
Aug 12, 2020 1368 1374 1360 1368 0 +3.71(+0.27%)
Aug 11, 2020 1372 1378 1361 1364 0 -3.63(-0.27%)
Aug 10, 2020 1362 1372 1358 1368 0 +9.04(+0.67%)
Aug 08, 2020 1351 1363 1345 1359 0 -0.26(-0.02%)
Aug 07, 2020 1351 1363 1345 1359 0 +5.41(+0.40%)
Aug 06, 2020 1353 1360 1347 1354 0 +0.97(+0.07%)
Aug 05, 2020 1351 1359 1346 1353 0 +6.88(+0.51%)
Aug 04, 2020 1339 1352 1335 1346 0 +7.53(+0.56%)
Aug 03, 2020 1334 1344 1328 1338 0 +8.59(+0.65%)
Aug 01, 2020 1329 1334 1319 1330 0 -0.04(-0.00%)
Jul 31, 2020 1329 1334 1319 1330 0 +3.33(+0.25%)
Jul 30, 2020 1322 1329 1314 1326 0 -0.61(-0.05%)
Jul 29, 2020 1319 1330 1315 1327 0 +9.61(+0.73%)
Jul 28, 2020 1314 1322 1310 1317 0 +2.82(+0.21%)
Jul 27, 2020 1316 1321 1308 1315 0 -0.08(-0.01%)
Jul 24, 2020 1318 1324 1309 1315 0 -4.76(-0.36%)
Jul 23, 2020 1322 1329 1313 1319 0 -3.12(-0.24%)
Jul 22, 2020 1317 1327 1313 1323 0 +4.63(+0.35%)
Jul 21, 2020 1316 1324 1310 1318 0 +7.21(+0.55%)
Jul 20, 2020 1311 1317 1304 1311 0 -1.00(-0.08%)
Jul 18, 2020 1311 1318 1305 1312 0 +0.18(+0.01%)
Jul 17, 2020 1311 1317 1305 1312 0 +0.47(+0.04%)
Jul 16, 2020 1308 1315 1304 1311 0 -0.55(-0.04%)
Jul 15, 2020 1309 1318 1304 1312 0 +10.27(+0.79%)
Jul 14, 2020 1295 1305 1289 1301 0 +2.40(+0.18%)
Jul 13, 2020 1307 1315 1295 1299 0 -2.97(-0.23%)
Jul 11, 2020 1293 1305 1289 1302 0 +0.03(+0.00%)
Jul 10, 2020 1293 1305 1289 1302 0 +7.42(+0.57%)
Jul 09, 2020 1306 1311 1288 1294 0 -11.85(-0.91%)
Jul 08, 2020 1301 1311 1296 1306 0 +6.82(+0.52%)
Jul 07, 2020 1302 1310 1292 1299 0 -5.98(-0.46%)
Jul 06, 2020 1313 1319 1298 1305 0 +3.33(+0.26%)
Jul 03, 2020 1309 1319 1298 1302 0 +0.39(+0.03%)
Jul 02, 2020 1309 1318 1298 1302 0 +2.29(+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.