Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Foreign Sector (CIX: MSECTOR427 )

N/A UNCHANGED
Last Price Updated: 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 29, 2009 1039 1053 1031 1047 0 +20.29(+1.98%)
May 28, 2009 1014 1033 1008 1027 0 +17.82(+1.77%)
May 27, 2009 1017 1029 1004 1009 0 -3.23(-0.32%)
May 26, 2009 996.82 1019 988.92 1013 0 +11.22(+1.12%)
May 25, 2009 997.82 1010 989.86 1001 0 +0.00(+0.00%)
May 22, 2009 997.82 1010 989.86 1001 0 +8.62(+0.87%)
May 21, 2009 994.73 1003 979.88 992.68 0 -9.29(-0.93%)
May 20, 2009 998.54 1014 991.27 1002 0 +10.14(+1.02%)
May 19, 2009 985.46 1000 977.72 991.83 0 +7.62(+0.77%)
May 18, 2009 968.08 989.62 961.61 984.22 0 +37.86(+4.00%)
May 15, 2009 947.11 958.46 937.64 946.36 0 +1.98(+0.21%)
May 14, 2009 935.46 951.68 927.81 944.37 0 +6.98(+0.74%)
May 13, 2009 948.68 955.15 930.30 937.39 0 -20.93(-2.18%)
May 12, 2009 960.98 970.50 946.07 958.33 0 +4.16(+0.44%)
May 11, 2009 960.95 966.76 939.31 954.17 0 -13.93(-1.44%)
May 08, 2009 955.51 973.54 948.69 968.10 0 +22.27(+2.35%)
May 07, 2009 960.39 965.36 938.50 945.83 0 -7.55(-0.79%)
May 06, 2009 946.18 958.87 936.92 953.38 0 +14.20(+1.51%)
May 05, 2009 941.18 948.76 928.54 939.18 0 -1.64(-0.17%)
May 04, 2009 932.61 945.04 929.42 940.82 0 +30.63(+3.37%)
May 01, 2009 905.11 920.94 898.54 910.19 0 +7.32(+0.81%)
Apr 30, 2009 901.03 913.08 892.87 902.87 0 +11.11(+1.25%)
Apr 29, 2009 884.01 899.45 879.03 891.76 0 +16.92(+1.93%)
Apr 28, 2009 869.22 882.60 863.04 874.85 0 -4.59(-0.52%)
Apr 27, 2009 877.22 888.70 867.37 879.44 0 -12.00(-1.35%)
Apr 24, 2009 884.79 898.58 881.29 891.45 0 +10.95(+1.24%)
Apr 23, 2009 873.38 884.38 867.26 880.50 0 +12.52(+1.44%)
Apr 22, 2009 865.30 878.43 859.60 867.97 0 -2.65(-0.30%)
Apr 21, 2009 850.58 876.05 845.23 870.62 0 +14.43(+1.69%)
Apr 20, 2009 873.99 877.99 851.38 856.19 0 -26.93(-3.05%)
Apr 17, 2009 882.32 890.82 874.06 883.13 0 -1.01(-0.11%)
Apr 16, 2009 882.96 891.36 872.28 884.14 0 +2.50(+0.28%)
Apr 15, 2009 871.06 886.08 865.23 881.64 0 +10.21(+1.17%)
Apr 14, 2009 872.93 883.75 862.38 871.43 0 -2.85(-0.33%)
Apr 13, 2009 863.98 882.44 854.96 874.28 0 +11.41(+1.32%)
Apr 10, 2009 856.32 872.50 849.32 862.86 0 +0.00(+0.00%)
Apr 09, 2009 856.32 872.50 849.32 862.86 0 +17.63(+2.09%)
Apr 08, 2009 839.54 851.91 834.26 845.23 0 +5.80(+0.69%)
Apr 07, 2009 838.33 847.50 831.42 839.43 0 -7.91(-0.93%)
Apr 06, 2009 850.06 855.69 836.87 847.34 0 -8.56(-1.00%)
Apr 03, 2009 850.32 861.49 841.17 855.89 0 +2.00(+0.23%)
Apr 02, 2009 843.93 865.85 838.14 853.89 0 +24.33(+2.93%)
Apr 01, 2009 811.96 835.29 807.66 829.57 0 +11.95(+1.46%)
Mar 31, 2009 809.94 823.03 803.10 817.62 0 +16.55(+2.07%)
Mar 30, 2009 812.22 816.85 790.49 801.06 0 -26.92(-3.25%)
Mar 27, 2009 831.24 838.83 818.97 827.98 0 -14.35(-1.70%)
Mar 26, 2009 834.40 849.19 827.98 842.32 0 +13.90(+1.68%)
Mar 25, 2009 823.68 839.26 813.71 828.42 0 +8.36(+1.02%)
Mar 24, 2009 824.84 833.88 809.80 820.07 0 -10.19(-1.23%)
Mar 23, 2009 819.76 833.32 815.07 830.25 0 +32.98(+4.14%)
Mar 20, 2009 799.02 809.68 789.38 797.27 0 -5.43(-0.68%)
Mar 19, 2009 807.69 819.23 794.31 802.70 0 +4.92(+0.62%)
Mar 18, 2009 776.39 804.03 767.38 797.78 0 +16.55(+2.12%)
Mar 17, 2009 769.51 785.07 762.68 781.23 0 +10.23(+1.33%)
Mar 16, 2009 772.29 785.24 764.78 771.00 0 +5.68(+0.74%)
Mar 13, 2009 768.94 775.14 755.34 765.32 0 +1.93(+0.25%)
Mar 12, 2009 744.84 768.13 738.10 763.39 0 +15.48(+2.07%)
Mar 11, 2009 738.30 755.96 729.72 747.91 0 +13.84(+1.89%)
Mar 10, 2009 713.51 741.62 708.58 734.07 0 +29.97(+4.26%)
Mar 09, 2009 710.56 722.80 696.75 704.10 0 -19.62(-2.71%)
Mar 06, 2009 729.12 739.92 710.49 723.72 0 -2.32(-0.32%)
Mar 05, 2009 735.72 742.90 718.15 726.04 0 -22.42(-3.00%)
Mar 04, 2009 735.53 756.01 729.51 748.46 0 +20.90(+2.87%)
Mar 03, 2009 723.64 737.90 707.48 727.55 0 +2.51(+0.35%)
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.