Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 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 (%)
Jan 29, 2016 8.040 8.224 8.040 8.212 42,294 +0.17(+2.13%)
Jan 28, 2016 7.985 8.056 7.962 8.041 11,379 +0.08(+0.99%)
Jan 27, 2016 7.884 7.975 7.868 7.962 47,704 +0.09(+1.09%)
Jan 26, 2016 7.774 7.923 7.774 7.876 123,882 +0.10(+1.31%)
Jan 25, 2016 7.891 7.977 7.774 7.774 88,690 -0.18(-2.26%)
Jan 22, 2016 7.813 7.970 7.813 7.954 14,013 +0.20(+2.63%)
Jan 21, 2016 7.805 7.907 7.719 7.750 91,010 +0.03(+0.41%)
Jan 20, 2016 7.711 7.719 7.531 7.719 82,608 -0.11(-1.40%)
Jan 19, 2016 7.860 7.938 7.758 7.829 45,357 +0.01(+0.10%)
Jan 15, 2016 7.938 7.821 7.821 7.821 67,826 -0.20(-2.44%)
Jan 14, 2016 7.891 8.017 7.868 8.017 77,354 +0.13(+1.59%)
Jan 13, 2016 8.118 8.170 7.884 7.891 40,369 -0.23(-2.80%)
Jan 12, 2016 8.181 8.181 8.040 8.118 48,223 -0.01(-0.10%)
Jan 11, 2016 8.150 8.150 8.040 8.126 24,834 +0.05(+0.68%)
Jan 08, 2016 8.181 8.189 8.071 8.071 27,796 -0.05(-0.58%)
Jan 07, 2016 8.173 8.251 8.095 8.118 18,319 -0.20(-2.35%)
Jan 06, 2016 8.291 8.369 8.259 8.314 30,091 -0.07(-0.84%)
Jan 05, 2016 8.314 8.392 8.314 8.385 11,964 +0.08(+0.94%)
Jan 04, 2016 8.377 8.400 8.252 8.306 19,328 -0.13(-1.49%)
Dec 31, 2015 8.479 8.432 8.432 8.432 29,123 -0.04(-0.46%)
Dec 30, 2015 8.596 8.596 8.463 8.471 43,087 -0.06(-0.73%)
Dec 29, 2015 8.526 8.596 8.502 8.533 14,016 +0.04(+0.46%)
Dec 28, 2015 8.557 8.557 8.447 8.494 29,362 -0.11(-1.27%)
Dec 24, 2015 8.533 8.604 8.604 8.604 8,302 +0.11(+1.29%)
Dec 23, 2015 8.455 8.533 8.455 8.494 8,422 +0.06(+0.74%)
Dec 22, 2015 8.377 8.432 8.377 8.431 15,965 +0.05(+0.65%)
Dec 21, 2015 8.486 8.486 8.361 8.377 56,565 -0.02(-0.19%)
Dec 18, 2015 8.463 8.463 8.387 8.392 23,738 -0.09(-1.02%)
Dec 17, 2015 8.502 8.572 8.400 8.479 41,735 -0.05(-0.55%)
Dec 16, 2015 8.432 8.533 8.432 8.526 77,965 +0.05(+0.65%)
Dec 15, 2015 8.596 8.596 8.455 8.471 29,811 -0.02(-0.28%)
Dec 14, 2015 8.395 8.624 8.357 8.494 84,111 +0.05(+0.63%)
Dec 11, 2015 8.471 8.502 8.410 8.441 22,109 -0.10(-1.16%)
Dec 10, 2015 8.509 8.563 8.509 8.540 11,555 +0.03(+0.36%)
Dec 09, 2015 8.632 8.670 8.510 8.510 9,562 -0.10(-1.15%)
Dec 08, 2015 8.546 8.618 8.540 8.609 17,076 +0.02(+0.27%)
Dec 07, 2015 8.548 8.609 8.538 8.586 31,638 -0.02(-0.27%)
Dec 04, 2015 8.540 8.655 8.540 8.609 16,272 +0.07(+0.81%)
Dec 03, 2015 8.693 8.693 8.517 8.540 16,103 -0.15(-1.76%)
Dec 02, 2015 8.693 8.708 8.617 8.693 32,902 +0.01(+0.09%)
Dec 01, 2015 8.708 8.739 8.678 8.685 13,379 -0.07(-0.79%)
Nov 30, 2015 8.674 8.782 8.639 8.754 34,518 +0.10(+1.15%)
Nov 27, 2015 8.655 8.655 8.655 8.655 540 -0.02(-0.18%)
Nov 25, 2015 8.731 8.670 8.670 8.670 25,635 -0.11(-1.31%)
Nov 24, 2015 8.532 8.792 8.494 8.785 149,395 +0.25(+2.96%)
Nov 23, 2015 8.586 8.586 8.487 8.532 46,205 -0.06(-0.71%)
Nov 20, 2015 8.464 8.617 8.464 8.594 33,037 +0.12(+1.44%)
Nov 19, 2015 8.487 8.525 8.471 8.471 6,122 -0.05(-0.54%)
Nov 18, 2015 8.487 8.563 8.425 8.517 24,788 +0.11(+1.36%)
Nov 17, 2015 8.326 8.487 8.326 8.402 125,901 +0.07(+0.81%)
Nov 16, 2015 8.211 8.349 8.211 8.335 20,716 +0.12(+1.41%)
Nov 13, 2015 8.228 8.280 8.219 8.219 19,573 -0.06(-0.74%)
Nov 12, 2015 8.341 8.347 8.265 8.280 12,081 -0.10(-1.19%)
Nov 11, 2015 8.479 8.479 8.380 8.380 50,587 -0.08(-0.90%)
Nov 10, 2015 8.456 8.502 8.433 8.456 23,740 -0.01(-0.09%)
Nov 09, 2015 8.425 8.494 8.380 8.464 27,430 +0.02(+0.18%)
Nov 06, 2015 8.479 8.479 8.402 8.448 26,097 -0.03(-0.30%)
Nov 05, 2015 8.509 8.509 8.471 8.474 6,792 -0.04(-0.51%)
Nov 04, 2015 8.525 8.555 8.487 8.517 45,991 -0.02(-0.27%)
Nov 03, 2015 8.563 8.578 8.540 8.540 11,672 +0.01(+0.09%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.