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: 3:59 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 (%)
Apr 30, 2009 1031 1044 1021 1032 0 +6.18(+0.60%)
Apr 29, 2009 1022 1034 1015 1025 0 +6.59(+0.65%)
Apr 28, 2009 1014 1026 1007 1019 0 +2.43(+0.24%)
Apr 27, 2009 1012 1026 1006 1016 0 -3.35(-0.33%)
Apr 24, 2009 1017 1027 1008 1020 0 +5.18(+0.51%)
Apr 23, 2009 1011 1021 998.93 1015 0 +7.60(+0.75%)
Apr 22, 2009 998.22 1018 993.24 1007 0 +2.17(+0.22%)
Apr 21, 2009 987.54 1013 979.59 1005 0 +11.10(+1.12%)
Apr 20, 2009 1009 1016 985.81 993.72 0 -20.37(-2.01%)
Apr 17, 2009 1009 1022 1000 1014 0 +6.94(+0.69%)
Apr 16, 2009 999.60 1013 991.38 1007 0 +11.73(+1.18%)
Apr 15, 2009 984.53 999.26 977.41 995.42 0 +8.34(+0.85%)
Apr 14, 2009 990.88 1002 978.12 987.07 0 -6.33(-0.64%)
Apr 13, 2009 982.39 999.21 972.83 993.40 0 +3.18(+0.32%)
Apr 10, 2009 982.40 997.19 973.60 990.22 0 +0.00(+0.00%)
Apr 09, 2009 982.40 997.19 973.60 990.22 0 +18.29(+1.88%)
Apr 08, 2009 969.57 979.63 957.92 971.93 0 +3.91(+0.40%)
Apr 07, 2009 966.73 977.80 956.59 968.01 0 -6.72(-0.69%)
Apr 06, 2009 976.06 983.86 961.24 974.74 0 -5.81(-0.59%)
Apr 03, 2009 979.12 989.96 965.75 980.54 0 -2.30(-0.23%)
Apr 02, 2009 974.11 994.58 966.23 982.84 0 +19.62(+2.04%)
Apr 01, 2009 948.16 969.86 939.40 963.22 0 +10.25(+1.08%)
Mar 31, 2009 948.52 962.98 938.60 952.96 0 +12.56(+1.34%)
Mar 30, 2009 952.08 959.61 928.43 940.40 0 -26.65(-2.76%)
Mar 27, 2009 963.79 977.15 953.69 967.05 0 -0.70(-0.07%)
Mar 26, 2009 963.40 976.69 951.82 967.75 0 +9.68(+1.01%)
Mar 25, 2009 955.71 970.35 939.60 958.07 0 +9.03(+0.95%)
Mar 24, 2009 945.24 962.98 933.61 949.04 0 +0.25(+0.03%)
Mar 23, 2009 941.37 953.78 933.20 948.79 0 +30.34(+3.30%)
Mar 20, 2009 923.68 933.11 908.91 918.45 0 -4.78(-0.52%)
Mar 19, 2009 930.25 940.72 914.89 923.23 0 -0.26(-0.03%)
Mar 18, 2009 909.77 932.84 898.36 923.50 0 +11.26(+1.23%)
Mar 17, 2009 910.50 920.81 893.99 912.23 0 +4.03(+0.44%)
Mar 16, 2009 909.11 925.08 896.94 908.20 0 +5.84(+0.65%)
Mar 13, 2009 905.51 916.18 885.66 902.36 0 +2.04(+0.23%)
Mar 12, 2009 873.19 907.64 865.70 900.32 0 +24.10(+2.75%)
Mar 11, 2009 870.14 892.39 854.84 876.22 0 +10.38(+1.20%)
Mar 10, 2009 832.77 872.11 828.07 865.85 0 +37.40(+4.51%)
Mar 09, 2009 835.55 851.09 816.65 828.44 0 -18.64(-2.20%)
Mar 06, 2009 856.37 869.75 830.47 847.09 0 -12.31(-1.43%)
Mar 05, 2009 878.47 887.25 850.98 859.40 0 -31.60(-3.55%)
Mar 04, 2009 878.13 902.06 869.19 891.00 0 +15.67(+1.79%)
Mar 03, 2009 888.66 902.44 858.63 875.33 0 -19.38(-2.17%)
Mar 02, 2009 922.11 930.68 878.54 894.70 0 -39.09(-4.19%)
Feb 27, 2009 924.81 949.16 909.01 933.79 0 -3.32(-0.35%)
Feb 26, 2009 942.20 958.89 925.37 937.11 0 +0.13(+0.01%)
Feb 25, 2009 935.53 954.49 911.31 936.98 0 +5.76(+0.62%)
Feb 24, 2009 895.19 939.98 877.85 931.22 0 +38.16(+4.27%)
Feb 23, 2009 923.11 934.88 883.09 893.06 0 -27.14(-2.95%)
Feb 20, 2009 930.54 939.95 887.64 920.21 0 -23.72(-2.51%)
Feb 19, 2009 965.01 974.87 933.53 943.92 0 -16.85(-1.75%)
Feb 18, 2009 982.91 989.23 950.24 960.77 0 -20.60(-2.10%)
Feb 17, 2009 1008 1013 968.72 981.37 0 -39.58(-3.88%)
Feb 16, 2009 1032 1040 1014 1021 0 +0.00(+0.00%)
Feb 13, 2009 1032 1040 1014 1021 0 -13.01(-1.26%)
Feb 12, 2009 1033 1044 1016 1034 0 -5.14(-0.49%)
Feb 11, 2009 1038 1050 1025 1039 0 +0.57(+0.05%)
Feb 10, 2009 1049 1062 1025 1039 0 -14.28(-1.36%)
Feb 09, 2009 1044 1062 1033 1053 0 +4.83(+0.46%)
Feb 06, 2009 1038 1057 1029 1048 0 +10.22(+0.98%)
Feb 05, 2009 1030 1047 1015 1038 0 +4.79(+0.46%)
Feb 04, 2009 1035 1049 1020 1033 0 -0.99(-0.10%)
Feb 03, 2009 1031 1045 1017 1034 0 +4.58(+0.44%)
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.