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 (%)
Apr 30, 2020 1218 1225 1201 1214 0 -7.71(-0.63%)
Apr 29, 2020 1206 1229 1202 1222 0 +30.45(+2.56%)
Apr 28, 2020 1202 1213 1185 1191 0 +3.40(+0.29%)
Apr 27, 2020 1184 1201 1173 1188 0 +6.78(+0.57%)
Apr 25, 2020 1178 1191 1163 1181 0 +0.19(+0.02%)
Apr 24, 2020 1178 1191 1163 1181 0 +6.21(+0.53%)
Apr 23, 2020 1183 1192 1166 1175 0 -2.55(-0.22%)
Apr 22, 2020 1181 1191 1168 1177 0 +5.76(+0.49%)
Apr 21, 2020 1170 1185 1157 1172 0 -17.43(-1.47%)
Apr 20, 2020 1195 1210 1179 1189 0 -19.10(-1.58%)
Apr 18, 2020 1216 1223 1195 1208 0 +0.74(+0.06%)
Apr 17, 2020 1215 1223 1194 1207 0 +18.55(+1.56%)
Apr 16, 2020 1204 1210 1176 1189 0 -11.40(-0.95%)
Apr 15, 2020 1201 1214 1181 1200 0 -22.66(-1.85%)
Apr 14, 2020 1223 1242 1204 1223 0 +15.15(+1.25%)
Apr 13, 2020 1233 1240 1180 1208 0 -24.64(-2.00%)
Apr 10, 2020 1205 1258 1200 1232 0 +1.09(+0.09%)
Apr 09, 2020 1204 1257 1199 1231 0 +55.26(+4.70%)
Apr 08, 2020 1148 1188 1139 1176 0 +40.41(+3.56%)
Apr 07, 2020 1138 1164 1123 1136 0 +32.60(+2.96%)
Apr 06, 2020 1089 1124 1081 1103 0 +39.51(+3.71%)
Apr 04, 2020 1087 1096 1049 1064 0 -0.47(-0.04%)
Apr 03, 2020 1088 1097 1049 1064 0 -26.42(-2.42%)
Apr 02, 2020 1082 1109 1064 1090 0 +1.44(+0.13%)
Apr 01, 2020 1117 1129 1077 1089 0 -55.38(-4.84%)
Mar 31, 2020 1146 1170 1129 1144 0 -3.06(-0.27%)
Mar 30, 2020 1138 1165 1114 1147 0 +5.40(+0.47%)
Mar 28, 2020 1136 1176 1106 1142 0 -0.31(-0.03%)
Mar 27, 2020 1136 1176 1106 1142 0 -19.72(-1.70%)
Mar 26, 2020 1114 1197 1108 1162 0 +61.05(+5.54%)
Mar 25, 2020 1031 1147 1026 1101 0 +84.74(+8.34%)
Mar 24, 2020 988.16 1044 973.97 1016 0 +74.30(+7.89%)
Mar 23, 2020 1007 1019 912.28 942.02 0 -84.45(-8.23%)
Mar 21, 2020 1032 1099 1004 1026 0 -0.50(-0.05%)
Mar 20, 2020 1033 1100 1004 1027 0 +6.29(+0.62%)
Mar 19, 2020 957.56 1055 891.14 1021 0 +39.63(+4.04%)
Mar 18, 2020 1084 1102 933.31 981.05 0 -157.13(-13.81%)
Mar 17, 2020 1137 1169 1097 1138 0 +0.94(+0.08%)
Mar 16, 2020 1134 1191 1105 1137 0 -107.77(-8.66%)
Mar 14, 2020 1226 1265 1185 1245 0 +1.17(+0.09%)
Mar 13, 2020 1225 1264 1184 1244 0 +54.51(+4.58%)
Mar 12, 2020 1239 1262 1155 1189 0 -133.49(-10.09%)
Mar 11, 2020 1365 1372 1310 1323 0 -61.21(-4.42%)
Mar 10, 2020 1397 1408 1351 1384 0 +6.79(+0.49%)
Mar 09, 2020 1396 1416 1349 1377 0 -80.26(-5.51%)
Mar 07, 2020 1451 1464 1434 1458 0 -0.79(-0.05%)
Mar 06, 2020 1451 1465 1435 1458 0 -14.40(-0.98%)
Mar 05, 2020 1479 1488 1464 1473 0 -21.13(-1.41%)
Mar 04, 2020 1481 1499 1471 1494 0 +27.30(+1.86%)
Mar 03, 2020 1476 1496 1453 1467 0 -2.04(-0.14%)
Mar 02, 2020 1428 1473 1424 1469 0 +44.95(+3.16%)
Feb 29, 2020 1434 1448 1396 1424 0 -0.32(-0.02%)
Feb 28, 2020 1435 1448 1397 1424 0 -35.38(-2.42%)
Feb 27, 2020 1488 1495 1449 1459 0 -42.50(-2.83%)
Feb 26, 2020 1502 1517 1493 1502 0 +1.40(+0.09%)
Feb 25, 2020 1539 1543 1495 1500 0 -37.52(-2.44%)
Feb 24, 2020 1544 1548 1532 1538 0 -19.55(-1.26%)
Feb 22, 2020 1560 1563 1553 1557 0 -0.42(-0.03%)
Feb 21, 2020 1560 1563 1553 1558 0 -3.09(-0.20%)
Feb 20, 2020 1557 1564 1553 1561 0 +4.21(+0.27%)
Feb 19, 2020 1558 1562 1553 1557 0 +0.15(+0.01%)
Feb 18, 2020 1555 1560 1551 1557 0 +0.51(+0.03%)
Feb 15, 2020 1558 1561 1552 1556 0 +0.11(+0.01%)
Feb 14, 2020 1558 1561 1552 1556 0 -0.77(-0.05%)
Feb 13, 2020 1554 1561 1550 1557 0 +0.02(+0.00%)
Feb 12, 2020 1560 1564 1553 1557 0 -1.67(-0.11%)
Feb 11, 2020 1558 1563 1555 1558 0 +2.50(+0.16%)
Feb 10, 2020 1553 1558 1550 1556 0 +2.27(+0.15%)
Feb 08, 2020 1552 1557 1548 1554 0 -0.12(-0.01%)
Feb 07, 2020 1552 1557 1548 1554 0 +1.59(+0.10%)
Feb 06, 2020 1554 1557 1548 1552 0 +0.35(+0.02%)
Feb 05, 2020 1552 1556 1546 1552 0 +5.91(+0.38%)
Feb 04, 2020 1545 1550 1541 1546 0 +6.32(+0.41%)
Feb 03, 2020 1540 1547 1533 1540 0 +2.03(+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.