Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Foreign Sector (CIX: MSECTOR427 )

N/A UNCHANGED
Last Price Updated: 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 30, 2009 1182 1188 1145 1154 0 -32.28(-2.72%)
Oct 29, 2009 1159 1192 1157 1186 0 +32.62(+2.83%)
Oct 28, 2009 1185 1194 1146 1154 0 -44.66(-3.73%)
Oct 27, 2009 1207 1217 1190 1198 0 -13.96(-1.15%)
Oct 26, 2009 1225 1238 1208 1212 0 -13.32(-1.09%)
Oct 23, 2009 1226 1231 1220 1226 0 -10.36(-0.84%)
Oct 22, 2009 1228 1240 1219 1236 0 +3.52(+0.29%)
Oct 21, 2009 1230 1247 1226 1232 0 -3.32(-0.27%)
Oct 20, 2009 1227 1240 1227 1236 0 -6.49(-0.52%)
Oct 19, 2009 1230 1249 1225 1242 0 +14.80(+1.21%)
Oct 16, 2009 1221 1235 1216 1227 0 -5.20(-0.42%)
Oct 15, 2009 1224 1240 1217 1233 0 -3.60(-0.29%)
Oct 14, 2009 1232 1245 1226 1236 0 +13.99(+1.14%)
Oct 13, 2009 1219 1229 1212 1222 0 +0.80(+0.07%)
Oct 12, 2009 1226 1233 1212 1221 0 +4.20(+0.35%)
Oct 09, 2009 1214 1225 1206 1217 0 +0.37(+0.03%)
Oct 08, 2009 1205 1224 1203 1217 0 +15.14(+1.26%)
Oct 07, 2009 1195 1206 1191 1202 0 +4.37(+0.36%)
Oct 06, 2009 1187 1204 1185 1197 0 +18.12(+1.54%)
Oct 05, 2009 1166 1183 1164 1179 0 +14.94(+1.28%)
Oct 02, 2009 1152 1172 1145 1164 0 -5.98(-0.51%)
Oct 01, 2009 1187 1192 1167 1170 0 -18.55(-1.56%)
Sep 30, 2009 1191 1200 1176 1189 0 +11.84(+1.01%)
Sep 29, 2009 1175 1187 1167 1177 0 -2.18(-0.18%)
Sep 28, 2009 1165 1185 1165 1179 0 +5.66(+0.48%)
Sep 25, 2009 1165 1182 1160 1174 0 +0.63(+0.05%)
Sep 24, 2009 1185 1196 1166 1173 0 -14.16(-1.19%)
Sep 23, 2009 1192 1201 1183 1187 0 -5.79(-0.49%)
Sep 22, 2009 1184 1199 1181 1193 0 +13.90(+1.18%)
Sep 21, 2009 1176 1188 1166 1179 0 -10.49(-0.88%)
Sep 18, 2009 1182 1198 1181 1189 0 +2.48(+0.21%)
Sep 17, 2009 1189 1201 1179 1187 0 +2.40(+0.20%)
Sep 16, 2009 1180 1198 1174 1185 0 +11.48(+0.98%)
Sep 15, 2009 1166 1178 1160 1173 0 +6.98(+0.60%)
Sep 14, 2009 1151 1170 1150 1166 0 +0.61(+0.05%)
Sep 11, 2009 1167 1175 1158 1165 0 +2.35(+0.20%)
Sep 10, 2009 1152 1168 1148 1163 0 +8.90(+0.77%)
Sep 09, 2009 1152 1162 1144 1154 0 +3.73(+0.32%)
Sep 08, 2009 1144 1160 1138 1150 0 +18.59(+1.64%)
Sep 04, 2009 1132 1132 1132 0 +14.00(+1.25%)
Sep 03, 2009 1111 1122 1105 1118 0 +12.73(+1.15%)
Sep 02, 2009 1098 1112 1092 1105 0 +5.26(+0.48%)
Sep 01, 2009 1108 1119 1094 1100 0 -10.56(-0.95%)
Aug 31, 2009 1109 1119 1099 1110 0 -8.69(-0.78%)
Aug 28, 2009 1121 1129 1112 1119 0 -0.31(-0.03%)
Aug 27, 2009 1115 1124 1105 1119 0 +2.25(+0.20%)
Aug 26, 2009 1117 1125 1108 1117 0 -3.93(-0.35%)
Aug 25, 2009 1121 1132 1114 1121 0 +3.25(+0.29%)
Aug 24, 2009 1120 1131 1111 1118 0 +10.27(+0.93%)
Aug 21, 2009 1103 1116 1096 1108 0 +10.86(+0.99%)
Aug 20, 2009 1086 1102 1083 1097 0 +7.32(+0.67%)
Aug 19, 2009 1077 1095 1072 1089 0 +6.37(+0.59%)
Aug 18, 2009 1071 1088 1068 1083 0 +16.50(+1.55%)
Aug 17, 2009 1075 1081 1053 1067 0 -33.50(-3.05%)
Aug 14, 2009 1109 1116 1092 1100 0 -13.08(-1.18%)
Aug 13, 2009 1108 1123 1098 1113 0 +8.51(+0.77%)
Aug 12, 2009 1098 1113 1092 1105 0 +3.09(+0.28%)
Aug 11, 2009 1105 1115 1090 1102 0 -10.47(-0.94%)
Aug 10, 2009 1118 1126 1104 1112 0 -9.09(-0.81%)
Aug 07, 2009 1121 1134 1111 1121 0 +2.24(+0.20%)
Aug 06, 2009 1124 1133 1110 1119 0 -5.11(-0.45%)
Aug 05, 2009 1125 1134 1109 1124 0 -3.89(-0.34%)
Aug 04, 2009 1127 1138 1115 1128 0 +0.00(+0.00%)
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.