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 (%)
Jun 30, 2020 1044 1051 1039 1047 0 -1.47(-0.14%)
Jun 29, 2020 1042 1050 1038 1048 0 +5.45(+0.52%)
Jun 26, 2020 1050 1052 1038 1043 0 -7.94(-0.76%)
Jun 25, 2020 1043 1053 1039 1051 0 +7.38(+0.71%)
Jun 24, 2020 1052 1054 1039 1043 0 -15.57(-1.47%)
Jun 23, 2020 1062 1067 1056 1059 0 -4.38(-0.41%)
Jun 22, 2020 1058 1066 1054 1063 0 +10.24(+0.97%)
Jun 19, 2020 1062 1065 1050 1053 0 -2.23(-0.21%)
Jun 18, 2020 1052 1058 1049 1055 0 -1.81(-0.17%)
Jun 17, 2020 1061 1065 1054 1057 0 +2.28(+0.22%)
Jun 16, 2020 1063 1068 1047 1055 0 +13.24(+1.27%)
Jun 15, 2020 1026 1045 1021 1041 0 -5.60(-0.53%)
Jun 12, 2020 1051 1056 1035 1047 0 +21.07(+2.05%)
Jun 11, 2020 1050 1053 1022 1026 0 -51.93(-4.82%)
Jun 10, 2020 1080 1085 1071 1078 0 -2.62(-0.24%)
Jun 09, 2020 1078 1085 1073 1081 0 -13.69(-1.25%)
Jun 08, 2020 1089 1097 1082 1094 0 +7.78(+0.72%)
Jun 05, 2020 1085 1094 1081 1086 0 +21.21(+1.99%)
Jun 04, 2020 1068 1073 1061 1065 0 -10.19(-0.95%)
Jun 03, 2020 1067 1079 1065 1075 0 +14.24(+1.34%)
Jun 02, 2020 1055 1065 1052 1061 0 +14.58(+1.39%)
Jun 01, 2020 1035 1048 1032 1047 0 +17.15(+1.67%)
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%)
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.