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 (%)
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%)
Jan 02, 2019 1300 1323 1296 1316 0 +11.07(+0.85%)
Dec 31, 2018 1307 1316 1295 1305 0 +2.26(+0.17%)
Dec 28, 2018 1298 1312 1292 1303 0 +7.93(+0.61%)
Dec 27, 2018 1286 1301 1274 1295 0 +5.24(+0.41%)
Dec 26, 2018 1270 1293 1261 1290 0 +22.79(+1.80%)
Dec 24, 2018 1266 1278 1255 1267 0 -5.47(-0.43%)
Dec 21, 2018 1280 1294 1265 1273 0 -9.40(-0.73%)
Dec 20, 2018 1302 1306 1268 1282 0 -22.59(-1.73%)
Dec 19, 2018 1308 1321 1298 1305 0 -4.48(-0.34%)
Dec 18, 2018 1311 1321 1302 1309 0 -2.56(-0.20%)
Dec 17, 2018 1334 1338 1308 1312 0 -25.93(-1.94%)
Dec 14, 2018 1345 1351 1332 1337 0 -12.45(-0.92%)
Dec 13, 2018 1356 1361 1345 1350 0 -8.91(-0.66%)
Dec 12, 2018 1363 1368 1354 1359 0 -0.31(-0.02%)
Dec 11, 2018 1367 1373 1354 1359 0 -2.79(-0.20%)
Dec 10, 2018 1369 1374 1352 1362 0 -6.54(-0.48%)
Dec 07, 2018 1372 1381 1364 1368 0 -5.56(-0.40%)
Dec 06, 2018 1375 1382 1359 1374 0 -10.09(-0.73%)
Dec 04, 2018 1396 1402 1378 1384 0 -13.41(-0.96%)
Dec 03, 2018 1394 1403 1388 1398 0 +58.95(+4.40%)
Nov 30, 2018 1336 1343 1333 1339 0 +2.37(+0.18%)
Nov 29, 2018 1334 1344 1330 1336 0 +3.46(+0.26%)
Nov 28, 2018 1323 1335 1320 1333 0 +10.98(+0.83%)
Nov 27, 2018 1320 1326 1317 1322 0 +0.21(+0.02%)
Nov 26, 2018 1322 1328 1317 1322 0 +3.76(+0.29%)
Nov 23, 2018 1315 1322 1312 1318 0 -2.76(-0.21%)
Nov 22, 2018 1321 1321 1321 1321 0 +0.29(+0.02%)
Nov 21, 2018 1321 1329 1315 1320 0 +0.08(+0.01%)
Nov 20, 2018 1328 1332 1315 1320 0 -15.27(-1.14%)
Nov 19, 2018 1340 1344 1332 1335 0 -5.47(-0.41%)
Nov 16, 2018 1341 1348 1336 1341 0 -2.91(-0.22%)
Nov 15, 2018 1340 1349 1335 1344 0 +1.27(+0.09%)
Nov 14, 2018 1352 1356 1339 1343 0 -9.47(-0.70%)
Nov 13, 2018 1352 1359 1348 1352 0 +0.30(+0.02%)
Nov 12, 2018 1359 1363 1348 1352 0 -7.15(-0.53%)
Nov 09, 2018 1359 1364 1353 1359 0 -4.33(-0.32%)
Nov 08, 2018 1360 1368 1356 1363 0 +3.76(+0.28%)
Nov 07, 2018 1352 1362 1349 1359 0 +11.39(+0.84%)
Nov 06, 2018 1345 1351 1342 1348 0 +4.01(+0.30%)
Nov 05, 2018 1339 1348 1337 1344 0 +6.54(+0.49%)
Nov 02, 2018 1341 1346 1332 1338 0 -1.69(-0.13%)
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.