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, 2018 1372 1377 1368 1370 0 -0.83(-0.06%)
Apr 27, 2018 1368 1375 1367 1370 0 +3.86(+0.28%)
Apr 26, 2018 1365 1371 1363 1367 0 +4.56(+0.33%)
Apr 25, 2018 1363 1367 1359 1362 0 -1.62(-0.12%)
Apr 24, 2018 1367 1372 1361 1364 0 -1.68(-0.12%)
Apr 23, 2018 1366 1371 1363 1365 0 -0.29(-0.02%)
Apr 20, 2018 1369 1372 1364 1366 0 -4.15(-0.30%)
Apr 19, 2018 1371 1375 1367 1370 0 -3.14(-0.23%)
Apr 18, 2018 1375 1378 1371 1373 0 -0.98(-0.07%)
Apr 17, 2018 1373 1378 1370 1374 0 +3.46(+0.25%)
Apr 16, 2018 1368 1374 1366 1370 0 +3.67(+0.27%)
Apr 13, 2018 1371 1374 1365 1367 0 -3.19(-0.23%)
Apr 12, 2018 1373 1377 1368 1370 0 -2.33(-0.17%)
Apr 11, 2018 1371 1378 1369 1372 0 -0.46(-0.03%)
Apr 10, 2018 1374 1378 1369 1373 0 +4.13(+0.30%)
Apr 09, 2018 1369 1376 1366 1369 0 +2.10(+0.15%)
Apr 06, 2018 1369 1376 1363 1367 0 -4.76(-0.35%)
Apr 05, 2018 1368 1374 1365 1371 0 +5.04(+0.37%)
Apr 04, 2018 1354 1369 1351 1366 0 +5.20(+0.38%)
Apr 03, 2018 1362 1367 1356 1361 0 +2.29(+0.17%)
Apr 02, 2018 1363 1369 1353 1359 0 -6.62(-0.48%)
Mar 29, 2018 1365 1365 1365 1365 0 +7.66(+0.56%)
Mar 28, 2018 1356 1363 1352 1358 0 +1.94(+0.14%)
Mar 27, 2018 1359 1365 1350 1356 0 -1.77(-0.13%)
Mar 26, 2018 1356 1362 1350 1358 0 +7.27(+0.54%)
Mar 23, 2018 1361 1366 1349 1350 0 -10.16(-0.75%)
Mar 22, 2018 1361 1370 1354 1360 0 -0.71(-0.05%)
Mar 21, 2018 1361 1367 1357 1361 0 -1.39(-0.10%)
Mar 20, 2018 1365 1369 1360 1363 0 -2.46(-0.18%)
Mar 19, 2018 1370 1372 1360 1365 0 -5.88(-0.43%)
Mar 16, 2018 1370 1375 1367 1371 0 +0.62(+0.05%)
Mar 15, 2018 1376 1379 1367 1370 0 -5.09(-0.37%)
Mar 14, 2018 1380 1382 1372 1375 0 -8.05(-0.58%)
Mar 13, 2018 1387 1390 1380 1383 0 -2.29(-0.17%)
Mar 12, 2018 1386 1390 1381 1386 0 +1.49(+0.11%)
Mar 09, 2018 1381 1387 1378 1384 0 +5.53(+0.40%)
Mar 08, 2018 1378 1383 1375 1379 0 +2.08(+0.15%)
Mar 07, 2018 1377 1379 1374 1377 0 -0.47(-0.03%)
Mar 06, 2018 1376 1380 1371 1377 0 +3.42(+0.25%)
Mar 05, 2018 1366 1377 1363 1374 0 +6.11(+0.45%)
Mar 02, 2018 1364 1370 1358 1368 0 -0.27(-0.02%)
Mar 01, 2018 1374 1377 1363 1368 0 -5.87(-0.43%)
Feb 28, 2018 1381 1384 1372 1374 0 -4.97(-0.36%)
Feb 27, 2018 1385 1389 1376 1379 0 -5.54(-0.40%)
Feb 26, 2018 1382 1388 1379 1384 0 +4.99(+0.36%)
Feb 23, 2018 1376 1381 1372 1379 0 +6.83(+0.50%)
Feb 22, 2018 1375 1379 1370 1372 0 -2.02(-0.15%)
Feb 21, 2018 1379 1384 1373 1374 0 -3.64(-0.26%)
Feb 20, 2018 1380 1385 1374 1378 0 -4.39(-0.32%)
Feb 16, 2018 1382 1382 1382 1382 0 +3.99(+0.29%)
Feb 15, 2018 1379 1383 1372 1378 0 +0.72(+0.05%)
Feb 14, 2018 1370 1381 1367 1378 0 +2.96(+0.22%)
Feb 13, 2018 1368 1378 1365 1375 0 +6.23(+0.46%)
Feb 12, 2018 1366 1374 1360 1369 0 +6.47(+0.48%)
Feb 09, 2018 1366 1372 1347 1362 0 -3.17(-0.23%)
Feb 08, 2018 1379 1383 1363 1365 0 -15.52(-1.12%)
Feb 07, 2018 1375 1388 1371 1381 0 +6.84(+0.50%)
Feb 06, 2018 1354 1379 1346 1374 0 +4.76(+0.35%)
Feb 05, 2018 1385 1390 1355 1369 0 -21.51(-1.55%)
Feb 02, 2018 1399 1403 1388 1391 0 -14.38(-1.02%)
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.