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 31, 2019 1119 1125 1116 1121 0 -11.44(-1.01%)
May 30, 2019 1131 1135 1128 1132 0 +5.30(+0.47%)
May 29, 2019 1126 1129 1120 1127 0 -1.59(-0.14%)
May 28, 2019 1136 1139 1128 1129 0 -4.32(-0.38%)
May 24, 2019 1134 1137 1129 1133 0 +9.84(+0.88%)
May 23, 2019 1126 1129 1119 1123 0 -11.32(-1.00%)
May 22, 2019 1135 1138 1132 1135 0 -5.28(-0.46%)
May 21, 2019 1139 1143 1135 1140 0 +6.42(+0.57%)
May 20, 2019 1132 1137 1129 1133 0 +0.73(+0.06%)
May 17, 2019 1133 1140 1130 1133 0 -6.26(-0.55%)
May 16, 2019 1138 1144 1135 1139 0 +3.68(+0.32%)
May 15, 2019 1128 1138 1125 1135 0 -0.44(-0.04%)
May 14, 2019 1133 1140 1131 1136 0 +12.67(+1.13%)
May 13, 2019 1128 1130 1119 1123 0 -25.17(-2.19%)
May 10, 2019 1141 1150 1134 1148 0 +5.89(+0.52%)
May 09, 2019 1139 1145 1131 1142 0 -10.70(-0.93%)
May 08, 2019 1153 1158 1150 1153 0 -5.17(-0.45%)
May 07, 2019 1168 1170 1154 1158 0 -19.73(-1.67%)
May 06, 2019 1171 1180 1167 1178 0 -10.95(-0.92%)
May 03, 2019 1185 1192 1184 1189 0 +7.92(+0.67%)
May 02, 2019 1182 1186 1177 1181 0 -0.41(-0.03%)
May 01, 2019 1186 1191 1179 1181 0 -3.80(-0.32%)
Apr 30, 2019 1186 1188 1181 1185 0 -1.77(-0.15%)
Apr 29, 2019 1186 1190 1184 1187 0 +2.14(+0.18%)
Apr 26, 2019 1183 1188 1181 1185 0 +5.13(+0.43%)
Apr 25, 2019 1181 1183 1176 1180 0 -2.90(-0.25%)
Apr 24, 2019 1184 1188 1180 1183 0 -7.98(-0.67%)
Apr 23, 2019 1188 1193 1186 1191 0 +1.37(+0.12%)
Apr 22, 2019 1188 1192 1185 1189 0 -5.37(-0.45%)
Apr 18, 2019 1196 1198 1191 1195 0 -2.69(-0.22%)
Apr 17, 2019 1199 1201 1195 1197 0 +3.21(+0.27%)
Apr 16, 2019 1195 1197 1192 1194 0 +3.47(+0.29%)
Apr 15, 2019 1192 1194 1188 1191 0 -0.53(-0.04%)
Apr 12, 2019 1190 1193 1187 1191 0 +7.89(+0.67%)
Apr 11, 2019 1183 1186 1180 1183 0 -1.55(-0.13%)
Apr 10, 2019 1185 1188 1181 1185 0 -0.11(-0.01%)
Apr 09, 2019 1186 1189 1182 1185 0 -3.98(-0.33%)
Apr 08, 2019 1189 1191 1185 1189 0 -4.65(-0.39%)
Apr 05, 2019 1192 1196 1189 1193 0 +3.51(+0.29%)
Apr 04, 2019 1187 1192 1185 1190 0 +1.24(+0.10%)
Apr 03, 2019 1189 1194 1184 1189 0 +6.83(+0.58%)
Apr 02, 2019 1184 1186 1178 1182 0 -3.99(-0.34%)
Apr 01, 2019 1180 1188 1178 1186 0 +16.38(+1.40%)
Mar 29, 2019 1171 1173 1166 1170 0 +3.23(+0.28%)
Mar 28, 2019 1164 1168 1160 1166 0 +2.56(+0.22%)
Mar 27, 2019 1168 1170 1158 1164 0 -4.36(-0.37%)
Mar 26, 2019 1170 1174 1164 1168 0 +7.77(+0.67%)
Mar 25, 2019 1158 1163 1154 1160 0 +0.14(+0.01%)
Mar 22, 2019 1171 1173 1158 1160 0 -22.92(-1.94%)
Mar 21, 2019 1176 1185 1173 1183 0 +3.49(+0.30%)
Mar 20, 2019 1178 1186 1172 1180 0 -1.52(-0.13%)
Mar 19, 2019 1183 1186 1179 1181 0 +2.10(+0.18%)
Mar 18, 2019 1178 1182 1175 1179 0 +5.64(+0.48%)
Mar 15, 2019 1170 1176 1168 1173 0 +10.90(+0.94%)
Mar 14, 2019 1163 1166 1158 1162 0 -4.24(-0.36%)
Mar 13, 2019 1165 1171 1163 1167 0 +2.80(+0.24%)
Mar 12, 2019 1163 1168 1161 1164 0 +3.46(+0.30%)
Mar 11, 2019 1152 1163 1150 1160 0 +13.55(+1.18%)
Mar 08, 2019 1142 1149 1138 1147 0 -5.69(-0.49%)
Mar 07, 2019 1162 1164 1150 1153 0 -14.42(-1.24%)
Mar 06, 2019 1171 1174 1165 1167 0 -4.44(-0.38%)
Mar 05, 2019 1170 1175 1167 1171 0 +4.82(+0.41%)
Mar 04, 2019 1171 1173 1162 1167 0 -2.09(-0.18%)
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.