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 (%)
May 31, 2012 1344 1360 1346 1355 0 +2.04(+0.15%)
May 30, 2012 1346 1360 1348 1353 0 -6.38(-0.47%)
May 29, 2012 1349 1365 1353 1359 0 +4.17(+0.31%)
May 28, 2012 1347 1361 1348 1355 0 -0.46(-0.03%)
May 25, 2012 1347 1361 1349 1356 0 +0.07(+0.01%)
May 24, 2012 1344 1360 1344 1356 0 +3.85(+0.28%)
May 23, 2012 1331 1354 1336 1352 0 +8.38(+0.62%)
May 22, 2012 1334 1351 1336 1343 0 +1.06(+0.08%)
May 21, 2012 1321 1345 1326 1342 0 +12.40(+0.93%)
May 18, 2012 1330 1347 1323 1330 0 -9.00(-0.67%)
May 17, 2012 1347 1359 1335 1339 0 -18.17(-1.34%)
May 16, 2012 1351 1367 1352 1357 0 -2.44(-0.18%)
May 15, 2012 1352 1370 1355 1360 0 -4.02(-0.29%)
May 14, 2012 1359 1373 1359 1364 0 -9.42(-0.69%)
May 11, 2012 1359 1379 1366 1373 0 +0.06(+0.00%)
May 10, 2012 1365 1379 1368 1373 0 +2.13(+0.16%)
May 09, 2012 1359 1377 1362 1371 0 -3.29(-0.24%)
May 08, 2012 1362 1378 1363 1374 0 -1.11(-0.08%)
May 07, 2012 1361 1379 1368 1375 0 +2.06(+0.15%)
May 04, 2012 1365 1380 1367 1373 0 -5.12(-0.37%)
May 03, 2012 1373 1386 1373 1378 0 -4.03(-0.29%)
May 02, 2012 1371 1388 1376 1382 0 +0.41(+0.03%)
May 01, 2012 1371 1389 1376 1382 0 +2.14(+0.16%)
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%)
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.