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, 2020 1026 1033 1018 1029 0 -0.90(-0.09%)
May 28, 2020 1034 1041 1028 1030 0 +7.06(+0.69%)
May 27, 2020 1023 1027 1013 1023 0 +12.86(+1.27%)
May 26, 2020 1011 1018 1006 1010 0 +23.86(+2.42%)
May 22, 2020 985.85 990.16 980.07 986.58 0 -3.32(-0.34%)
May 21, 2020 994.12 998.06 985.89 989.90 0 -5.61(-0.56%)
May 20, 2020 994.91 1001 990.04 995.51 0 +13.36(+1.36%)
May 19, 2020 986.04 992.48 979.31 982.15 0 -7.65(-0.77%)
May 18, 2020 978.59 992.79 976.63 989.79 0 +25.08(+2.60%)
May 15, 2020 961.75 968.48 958.35 964.71 0 -1.91(-0.20%)
May 14, 2020 955.44 968.25 947.70 966.62 0 -8.29(-0.85%)
May 13, 2020 985.37 988.08 969.42 974.91 0 -5.28(-0.54%)
May 12, 2020 987.82 994.92 976.11 980.19 0 -7.86(-0.80%)
May 11, 2020 985.81 992.64 981.69 988.05 0 +5.47(+0.56%)
May 08, 2020 979.75 985.47 976.16 982.58 0 +14.95(+1.55%)
May 07, 2020 967.70 972.42 963.33 967.63 0 +12.48(+1.31%)
May 06, 2020 964.98 967.48 952.70 955.15 0 -7.64(-0.79%)
May 05, 2020 964.63 970.73 958.12 962.79 0 +4.33(+0.45%)
May 04, 2020 952.56 960.91 947.45 958.46 0 -0.12(-0.01%)
May 01, 2020 960.03 966.37 951.24 958.58 0 -20.54(-2.10%)
Apr 30, 2020 981.89 987.07 970.65 979.12 0 -12.17(-1.23%)
Apr 29, 2020 985.01 997.16 982.49 991.29 0 +21.95(+2.26%)
Apr 28, 2020 974.90 979.08 965.12 969.34 0 +7.98(+0.83%)
Apr 27, 2020 958.66 966.14 953.25 961.36 0 +10.70(+1.13%)
Apr 24, 2020 952.36 955.63 943.42 950.65 0 +2.29(+0.24%)
Apr 23, 2020 951.15 963.12 944.87 948.36 0 +4.97(+0.53%)
Apr 22, 2020 945.61 949.49 938.68 943.39 0 +13.39(+1.44%)
Apr 21, 2020 934.61 940.24 924.54 930.00 0 -14.44(-1.53%)
Apr 20, 2020 949.49 958.53 941.17 944.45 0 -13.13(-1.37%)
Apr 17, 2020 956.92 963.12 947.33 957.58 0 +16.13(+1.71%)
Apr 16, 2020 942.14 948.55 931.81 941.45 0 +0.26(+0.03%)
Apr 15, 2020 945.22 949.06 935.19 941.19 0 -20.81(-2.16%)
Apr 14, 2020 962.72 972.38 955.97 962.00 0 +13.34(+1.41%)
Apr 13, 2020 951.58 956.51 938.60 948.66 0 -6.60(-0.69%)
Apr 09, 2020 952.59 968.37 947.11 955.26 0 +16.20(+1.72%)
Apr 08, 2020 932.41 945.93 924.35 939.06 0 +6.06(+0.65%)
Apr 07, 2020 955.45 962.81 929.73 933.00 0 +9.94(+1.08%)
Apr 06, 2020 908.50 927.54 903.35 923.06 0 +45.38(+5.17%)
Apr 03, 2020 887.60 892.63 871.77 877.68 0 -17.91(-2.00%)
Apr 02, 2020 880.94 902.57 876.03 895.59 0 +15.51(+1.76%)
Apr 01, 2020 885.65 900.02 874.85 880.08 0 -38.32(-4.17%)
Mar 31, 2020 917.16 932.90 907.96 918.40 0 -9.80(-1.06%)
Mar 30, 2020 918.90 933.17 909.59 928.20 0 +6.25(+0.68%)
Mar 27, 2020 921.59 938.25 908.71 921.95 0 -24.76(-2.62%)
Mar 26, 2020 918.45 952.28 914.88 946.71 0 +30.08(+3.28%)
Mar 25, 2020 892.07 929.77 880.99 916.63 0 +30.46(+3.44%)
Mar 24, 2020 874.78 898.72 866.57 886.17 0 +59.07(+7.14%)
Mar 23, 2020 837.29 845.67 810.57 827.10 0 -20.86(-2.46%)
Mar 20, 2020 864.04 885.91 838.64 847.96 0 +6.26(+0.74%)
Mar 19, 2020 818.90 860.94 804.96 841.70 0 +23.49(+2.87%)
Mar 18, 2020 839.59 859.82 801.33 818.21 0 -67.36(-7.61%)
Mar 17, 2020 862.65 893.83 847.58 885.57 0 +40.13(+4.75%)
Mar 16, 2020 840.59 877.24 809.46 845.44 0 -89.92(-9.61%)
Mar 13, 2020 938.60 950.00 893.03 935.37 0 +49.54(+5.59%)
Mar 12, 2020 908.93 927.13 862.55 885.83 0 -101.60(-10.29%)
Mar 11, 2020 1010 1015 980.19 987.43 0 -44.38(-4.30%)
Mar 10, 2020 1027 1038 996.46 1032 0 +41.28(+4.17%)
Mar 09, 2020 996.66 1017 971.61 990.52 0 -80.99(-7.56%)
Mar 06, 2020 1065 1076 1058 1072 0 -13.03(-1.20%)
Mar 05, 2020 1094 1100 1081 1085 0 -31.50(-2.82%)
Mar 04, 2020 1107 1118 1099 1116 0 +19.27(+1.76%)
Mar 03, 2020 1108 1121 1087 1097 0 -11.21(-1.01%)
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.