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 (%)
Oct 31, 2016 1350 1350 1337 1345 0 -4.46(-0.33%)
Oct 28, 2016 1351 1353 1340 1349 0 -2.54(-0.19%)
Oct 27, 2016 1361 1360 1346 1352 0 -9.38(-0.69%)
Oct 26, 2016 1362 1364 1353 1361 0 -3.82(-0.28%)
Oct 25, 2016 1363 1366 1356 1365 0 +1.82(+0.13%)
Oct 24, 2016 1364 1365 1356 1363 0 +1.56(+0.11%)
Oct 21, 2016 1357 1361 1351 1362 0 +3.98(+0.29%)
Oct 20, 2016 1359 1360 1349 1358 0 -1.59(-0.12%)
Oct 19, 2016 1351 1358 1346 1359 0 +10.15(+0.75%)
Oct 18, 2016 1348 1351 1338 1349 0 +9.29(+0.69%)
Oct 17, 2016 1348 1352 1336 1340 0 -11.90(-0.88%)
Oct 14, 2016 1359 1361 1345 1352 0 -5.33(-0.39%)
Oct 13, 2016 1359 1361 1347 1357 0 -6.22(-0.46%)
Oct 12, 2016 1366 1368 1357 1363 0 -5.75(-0.42%)
Oct 11, 2016 1377 1376 1363 1369 0 -10.96(-0.79%)
Oct 10, 2016 1379 1381 1372 1380 0 +3.29(+0.24%)
Oct 07, 2016 1377 1374 1369 1377 0 -1.49(-0.11%)
Oct 06, 2016 1379 1381 1369 1378 0 -2.04(-0.15%)
Oct 05, 2016 1382 1384 1374 1380 0 -1.00(-0.07%)
Oct 04, 2016 1386 1387 1373 1381 0 -2.96(-0.21%)
Sep 26, 2016 1386 1387 1377 1384 0 -4.03(-0.29%)
Sep 23, 2016 1390 1391 1381 1388 0 -2.67(-0.19%)
Sep 22, 2016 1390 1395 1382 1391 0 +7.05(+0.51%)
Sep 21, 2016 1379 1385 1372 1384 0 +6.93(+0.50%)
Sep 20, 2016 1379 1382 1371 1377 0 +1.53(+0.11%)
Sep 19, 2016 1375 1382 1368 1375 0 +1.38(+0.10%)
Sep 16, 2016 1376 1379 1366 1374 0 -3.57(-0.26%)
Sep 15, 2016 1373 1379 1366 1377 0 +4.90(+0.36%)
Sep 14, 2016 1372 1378 1364 1373 0 +0.11(+0.01%)
Sep 13, 2016 1382 1383 1364 1372 0 -16.75(-1.21%)
Sep 12, 2016 1384 1391 1375 1389 0 +0.85(+0.06%)
Sep 09, 2016 1408 1407 1383 1388 0 -25.03(-1.77%)
Sep 08, 2016 1413 1416 1407 1413 0 -2.41(-0.17%)
Sep 07, 2016 1415 1417 1408 1416 0 +1.58(+0.11%)
Sep 06, 2016 1410 1415 1405 1414 0 +6.97(+0.50%)
Sep 02, 2016 1407 1407 1407 1407 0 +1.94(+0.14%)
Sep 01, 2016 1406 1408 1397 1405 0 -0.78(-0.06%)
Aug 31, 2016 1406 1408 1399 1406 0 -0.14(-0.01%)
Aug 30, 2016 1407 1409 1401 1406 0 -0.88(-0.06%)
Aug 29, 2016 1405 1409 1400 1407 0 +4.02(+0.29%)
Aug 26, 2016 1405 1409 1398 1403 0 -1.86(-0.13%)
Aug 25, 2016 1405 1408 1400 1405 0 -1.34(-0.10%)
Aug 24, 2016 1409 1410 1401 1406 0 -2.12(-0.15%)
Aug 23, 2016 1408 1411 1402 1408 0 +2.48(+0.18%)
Aug 22, 2016 1405 1408 1399 1406 0 +0.64(+0.05%)
Aug 19, 2016 1405 1407 1399 1405 0 -1.01(-0.07%)
Aug 18, 2016 1403 1407 1398 1406 0 +4.73(+0.34%)
Aug 17, 2016 1400 1403 1394 1402 0 +1.33(+0.09%)
Aug 16, 2016 1401 1403 1394 1400 0 -1.32(-0.09%)
Aug 15, 2016 1403 1405 1396 1402 0 -0.37(-0.03%)
Aug 12, 2016 1400 1403 1394 1402 0 +3.37(+0.24%)
Aug 11, 2016 1399 1402 1392 1399 0 -1.02(-0.07%)
Aug 10, 2016 1400 1402 1392 1400 0 +0.21(+0.02%)
Aug 09, 2016 1399 1401 1393 1399 0 +0.33(+0.02%)
Aug 08, 2016 1400 1401 1393 1399 0 +0.84(+0.06%)
Aug 05, 2016 1399 1402 1391 1398 0 +0.15(+0.01%)
Aug 04, 2016 1396 1400 1389 1398 0 +2.40(+0.17%)
Aug 03, 2016 1388 1395 1383 1396 0 +7.65(+0.55%)
Aug 02, 2016 1393 1394 1382 1388 0 -8.13(-0.58%)
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.