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, 2012 1367 1384 1373 1380 0 +2.53(+0.18%)
Apr 27, 2012 1367 1382 1371 1377 0 +2.04(+0.15%)
Apr 26, 2012 1361 1379 1367 1375 0 +4.22(+0.31%)
Apr 25, 2012 1360 1376 1364 1371 0 +4.57(+0.33%)
Apr 24, 2012 1354 1369 1358 1366 0 +3.38(+0.25%)
Apr 23, 2012 1349 1366 1354 1363 0 +0.54(+0.04%)
Apr 20, 2012 1351 1367 1355 1362 0 +4.16(+0.31%)
Apr 19, 2012 1348 1364 1352 1358 0 +0.15(+0.01%)
Apr 18, 2012 1347 1363 1352 1358 0 -0.42(-0.03%)
Apr 17, 2012 1347 1364 1352 1359 0 +3.91(+0.29%)
Apr 16, 2012 1345 1361 1348 1355 0 +3.37(+0.25%)
Apr 13, 2012 1345 1360 1346 1351 0 -3.90(-0.29%)
Apr 12, 2012 1340 1360 1344 1355 0 +4.64(+0.34%)
Apr 11, 2012 1341 1358 1343 1351 0 +4.58(+0.34%)
Apr 10, 2012 1347 1361 1341 1346 0 -11.00(-0.81%)
Apr 09, 2012 1342 1361 1346 1357 0 -1.13(-0.08%)
Apr 05, 2012 1350 1365 1353 1358 0 -1.11(-0.08%)
Apr 04, 2012 1351 1367 1354 1359 0 -6.03(-0.44%)
Apr 03, 2012 1357 1372 1359 1365 0 -2.14(-0.16%)
Apr 02, 2012 1354 1374 1357 1367 0 +5.40(+0.40%)
Mar 30, 2012 1355 1370 1355 1362 0 +0.74(+0.05%)
Mar 29, 2012 1350 1366 1352 1361 0 -0.46(-0.03%)
Mar 28, 2012 1349 1366 1351 1362 0 +3.36(+0.25%)
Mar 27, 2012 1345 1364 1347 1358 0 +2.22(+0.16%)
Mar 26, 2012 1348 1363 1348 1356 0 +1.45(+0.11%)
Mar 23, 2012 1341 1359 1344 1355 0 +4.56(+0.34%)
Mar 22, 2012 1344 1359 1345 1350 0 -5.48(-0.40%)
Mar 21, 2012 1344 1361 1347 1356 0 +3.47(+0.26%)
Mar 20, 2012 1336 1358 1342 1352 0 +3.02(+0.22%)
Mar 19, 2012 1330 1356 1332 1349 0 +6.42(+0.48%)
Mar 16, 2012 1344 1358 1332 1343 0 -11.57(-0.85%)
Mar 15, 2012 1358 1372 1347 1354 0 -12.72(-0.93%)
Mar 14, 2012 1370 1383 1362 1367 0 -15.57(-1.13%)
Mar 13, 2012 1369 1387 1372 1383 0 +1.38(+0.10%)
Mar 12, 2012 1371 1386 1375 1381 0 -0.31(-0.02%)
Mar 09, 2012 1372 1388 1377 1381 0 +0.31(+0.02%)
Mar 08, 2012 1368 1385 1372 1381 0 +5.64(+0.41%)
Mar 07, 2012 1358 1379 1364 1376 0 +11.44(+0.84%)
Mar 06, 2012 1364 1377 1359 1364 0 -15.53(-1.13%)
Mar 05, 2012 1374 1387 1374 1380 0 -3.98(-0.29%)
Mar 02, 2012 1374 1390 1377 1384 0 -0.82(-0.06%)
Mar 01, 2012 1372 1389 1377 1384 0 +3.20(+0.23%)
Feb 29, 2012 1375 1390 1377 1381 0 -2.48(-0.18%)
Feb 28, 2012 1372 1387 1376 1384 0 +2.75(+0.20%)
Feb 27, 2012 1366 1385 1371 1381 0 +3.66(+0.27%)
Feb 24, 2012 1375 1383 1370 1377 0 +4.18(+0.30%)
Feb 23, 2012 1368 1377 1363 1373 0 +5.30(+0.39%)
Feb 22, 2012 1369 1375 1362 1368 0 -0.41(-0.03%)
Feb 21, 2012 1369 1377 1362 1368 0 +0.54(+0.04%)
Feb 17, 2012 1368 1368 1368 0 +2.56(+0.19%)
Feb 16, 2012 1366 1374 1355 1365 0 -0.97(-0.07%)
Feb 15, 2012 1372 1378 1361 1366 0 -2.81(-0.21%)
Feb 14, 2012 1371 1376 1361 1369 0 -3.09(-0.23%)
Feb 13, 2012 1372 1377 1364 1372 0 +2.55(+0.19%)
Feb 10, 2012 1369 1375 1361 1369 0 -3.85(-0.28%)
Feb 09, 2012 1372 1380 1366 1373 0 +1.54(+0.11%)
Feb 08, 2012 1371 1378 1362 1372 0 -1.24(-0.09%)
Feb 07, 2012 1367 1377 1363 1373 0 +5.63(+0.41%)
Feb 06, 2012 1367 1372 1359 1367 0 -1.88(-0.14%)
Feb 03, 2012 1372 1378 1363 1369 0 +1.46(+0.11%)
Feb 02, 2012 1367 1374 1360 1368 0 +1.40(+0.10%)
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.