Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2008 1252 1303 1208 1275 0 +38.93(+3.15%)
Sep 29, 2008 1319 1340 1199 1236 0 -110.75(-8.23%)
Sep 26, 2008 1326 1366 1301 1346 0 -14.48(-1.06%)
Sep 25, 2008 1338 1378 1323 1361 0 +15.46(+1.15%)
Sep 24, 2008 1347 1368 1317 1345 0 -5.58(-0.41%)
Sep 23, 2008 1353 1382 1317 1351 0 -14.85(-1.09%)
Sep 22, 2008 1394 1413 1338 1366 0 -38.65(-2.75%)
Sep 19, 2008 1393 1448 1303 1404 0 +96.47(+7.38%)
Sep 18, 2008 1261 1338 1202 1308 0 +37.72(+2.97%)
Sep 17, 2008 1333 1344 1246 1270 0 -84.79(-6.26%)
Sep 16, 2008 1346 1380 1309 1355 0 -28.58(-2.07%)
Sep 15, 2008 1402 1425 1372 1384 0 -54.70(-3.80%)
Sep 12, 2008 1440 1454 1424 1438 0 -10.16(-0.70%)
Sep 11, 2008 1447 1461 1427 1448 0 -14.15(-0.97%)
Sep 10, 2008 1470 1482 1448 1463 0 -8.05(-0.55%)
Sep 09, 2008 1497 1506 1465 1471 0 -28.22(-1.88%)
Sep 08, 2008 1504 1517 1482 1499 0 +17.26(+1.16%)
Sep 05, 2008 1478 1491 1461 1482 0 +0.31(+0.02%)
Sep 04, 2008 1495 1502 1475 1481 0 -19.44(-1.30%)
Sep 03, 2008 1500 1510 1489 1501 0 +0.15(+0.01%)
Sep 02, 2008 1507 1517 1491 1501 0 +3.56(+0.24%)
Sep 01, 2008 1499 1507 1489 1497 0 +0.00(+0.00%)
Aug 29, 2008 1499 1507 1489 1497 0 -2.52(-0.17%)
Aug 28, 2008 1489 1506 1481 1500 0 +14.16(+0.95%)
Aug 27, 2008 1479 1492 1469 1485 0 +8.88(+0.60%)
Aug 26, 2008 1470 1483 1462 1477 0 +6.17(+0.42%)
Aug 25, 2008 1476 1483 1463 1470 0 -7.72(-0.52%)
Aug 22, 2008 1470 1485 1461 1478 0 +12.90(+0.88%)
Aug 21, 2008 1465 1476 1456 1465 0 -5.25(-0.36%)
Aug 20, 2008 1470 1481 1458 1470 0 +3.13(+0.21%)
Aug 19, 2008 1475 1482 1458 1467 0 -10.26(-0.69%)
Aug 18, 2008 1492 1498 1470 1478 0 -11.40(-0.77%)
Aug 15, 2008 1492 1502 1478 1489 0 -0.64(-0.04%)
Aug 14, 2008 1478 1498 1472 1490 0 +8.26(+0.56%)
Aug 13, 2008 1482 1494 1470 1481 0 -7.02(-0.47%)
Aug 12, 2008 1496 1505 1480 1488 0 -11.45(-0.76%)
Aug 11, 2008 1495 1513 1485 1500 0 +6.63(+0.44%)
Aug 08, 2008 1469 1500 1466 1493 0 +21.70(+1.47%)
Aug 07, 2008 1488 1497 1465 1472 0 -23.18(-1.55%)
Aug 06, 2008 1492 1505 1476 1495 0 +7.44(+0.50%)
Aug 05, 2008 1477 1497 1469 1487 0 +14.11(+0.96%)
Aug 04, 2008 1486 1492 1466 1473 0 -9.74(-0.66%)
Aug 01, 2008 1488 1496 1467 1483 0 +0.75(+0.05%)
Jul 31, 2008 1481 1495 1472 1482 0 -3.21(-0.22%)
Jul 30, 2008 1489 1498 1470 1485 0 +5.98(+0.40%)
Jul 29, 2008 1478 1486 1457 1479 0 +21.25(+1.46%)
Jul 28, 2008 1480 1488 1453 1458 0 -17.77(-1.20%)
Jul 25, 2008 1480 1492 1465 1476 0 -1.61(-0.11%)
Jul 24, 2008 1505 1512 1472 1477 0 -28.15(-1.87%)
Jul 23, 2008 1495 1518 1485 1506 0 +10.16(+0.68%)
Jul 22, 2008 1472 1499 1459 1495 0 +17.77(+1.20%)
Jul 21, 2008 1477 1495 1465 1478 0 +3.48(+0.24%)
Jul 18, 2008 1476 1489 1455 1474 0 -0.41(-0.03%)
Jul 17, 2008 1451 1484 1437 1475 0 +32.19(+2.23%)
Jul 16, 2008 1398 1449 1386 1442 0 +37.93(+2.70%)
Jul 15, 2008 1418 1431 1368 1405 0 -32.37(-2.25%)
Jul 14, 2008 1475 1483 1430 1437 0 -36.51(-2.48%)
Jul 11, 2008 1480 1491 1460 1473 0 -18.92(-1.27%)
Jul 10, 2008 1487 1503 1476 1492 0 -0.39(-0.03%)
Jul 09, 2008 1500 1515 1480 1493 0 -2.54(-0.17%)
Jul 08, 2008 1473 1501 1461 1495 0 +17.31(+1.17%)
Jul 07, 2008 1499 1508 1465 1478 0 -20.43(-1.36%)
Jul 04, 2008 1510 1519 1491 1498 0 +0.00(+0.00%)
Jul 03, 2008 1510 1519 1491 1498 0 -11.83(-0.78%)
Jul 02, 2008 1518 1534 1503 1510 0 -6.84(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.