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 30, 2009 4.044 4.044 3.897 3.899 0 -0.10(-2.59%)
Jan 29, 2009 4.113 4.113 4.003 4.003 26,864 -0.12(-2.91%)
Jan 28, 2009 3.961 4.146 3.961 4.122 37,722 +0.19(+4.81%)
Jan 27, 2009 3.920 3.956 3.920 3.933 30,395 +0.03(+0.83%)
Jan 26, 2009 3.943 4.044 3.899 3.901 35,996 -0.03(-0.82%)
Jan 23, 2009 3.887 3.943 3.777 3.933 30,800 +0.04(+0.95%)
Jan 22, 2009 3.827 3.920 3.797 3.897 32,199 +0.00(+0.00%)
Jan 21, 2009 3.804 3.897 3.712 3.897 29,070 +0.15(+3.94%)
Jan 20, 2009 4.026 4.026 3.749 3.749 48,613 -0.29(-7.19%)
Jan 16, 2009 4.026 4.067 3.952 4.039 26,491 +0.02(+0.46%)
Jan 15, 2009 3.938 4.026 3.864 4.021 26,988 +0.04(+0.93%)
Jan 14, 2009 4.053 4.053 3.924 3.984 48,173 -0.13(-3.14%)
Jan 13, 2009 4.127 4.155 4.053 4.113 34,561 +0.00(+0.00%)
Jan 12, 2009 4.242 4.242 4.109 4.113 34,834 -0.13(-3.04%)
Jan 09, 2009 4.335 4.362 4.215 4.242 46,514 -0.04(-0.86%)
Jan 08, 2009 4.233 4.321 4.224 4.279 62,143 +0.02(+0.54%)
Jan 07, 2009 4.335 4.335 4.242 4.256 82,760 -0.07(-1.70%)
Jan 06, 2009 4.427 4.427 4.312 4.330 74,214 -0.05(-1.16%)
Jan 05, 2009 4.201 4.385 4.201 4.381 43,122 +0.17(+3.94%)
Jan 02, 2009 4.072 4.219 4.038 4.215 0 +0.18(+4.46%)
Jan 01, 2009 4.007 4.090 3.878 4.035 0 +0.00(+0.00%)
Dec 31, 2008 4.007 4.090 3.878 4.035 128,758 +0.07(+1.86%)
Dec 30, 2008 3.892 4.030 3.878 3.961 83,391 +0.12(+3.00%)
Dec 29, 2008 3.873 3.873 3.814 3.846 80,197 +0.00(+0.00%)
Dec 26, 2008 3.873 3.873 3.804 3.846 20,220 +0.03(+0.85%)
Dec 24, 2008 3.804 3.841 3.740 3.814 21,480 +0.01(+0.24%)
Dec 23, 2008 3.763 3.873 3.754 3.804 65,049 +0.01(+0.37%)
Dec 22, 2008 3.804 3.887 3.772 3.790 30,180 -0.02(-0.60%)
Dec 19, 2008 3.814 3.897 3.786 3.814 29,202 +0.04(+1.10%)
Dec 18, 2008 3.758 3.809 3.717 3.772 69,824 +0.06(+1.62%)
Dec 17, 2008 3.726 3.772 3.684 3.712 49,350 -0.01(-0.37%)
Dec 16, 2008 3.620 3.758 3.578 3.726 50,175 +0.12(+3.46%)
Dec 15, 2008 3.758 3.758 3.601 3.601 51,339 -0.24(-6.24%)
Dec 12, 2008 3.758 3.910 3.735 3.841 66,545 -0.01(-0.24%)
Dec 11, 2008 3.827 3.947 3.809 3.850 42,149 -0.04(-0.95%)
Dec 10, 2008 3.809 3.887 3.772 3.887 42,649 +0.10(+2.55%)
Dec 09, 2008 3.878 3.897 3.786 3.790 34,758 -0.08(-2.14%)
Dec 08, 2008 3.735 3.883 3.731 3.873 49,127 +0.23(+6.33%)
Dec 05, 2008 3.505 3.643 3.458 3.643 45,965 +0.12(+3.27%)
Dec 04, 2008 3.551 3.620 3.486 3.528 55,652 -0.08(-2.17%)
Dec 03, 2008 3.505 3.606 3.458 3.606 40,153 +0.10(+2.76%)
Dec 02, 2008 3.541 3.541 3.486 3.509 31,086 -0.00(-0.13%)
Dec 01, 2008 3.744 3.744 3.514 3.514 30,366 -0.27(-7.07%)
Nov 28, 2008 3.597 3.781 3.595 3.781 35,497 +0.20(+5.67%)
Nov 26, 2008 3.412 3.578 3.402 3.578 118,588 +0.13(+3.74%)
Nov 25, 2008 3.518 3.518 3.422 3.449 53,547 +0.06(+1.91%)
Nov 24, 2008 3.205 3.385 3.186 3.385 37,662 +0.25(+8.10%)
Nov 21, 2008 3.136 3.205 2.951 3.131 74,348 -0.00(-0.15%)
Nov 20, 2008 3.186 3.412 3.080 3.136 353,641 -0.20(-6.08%)
Nov 19, 2008 3.620 3.620 3.274 3.339 59,916 -0.28(-7.77%)
Nov 18, 2008 3.767 3.767 3.578 3.620 21,647 -0.14(-3.68%)
Nov 17, 2008 3.827 3.846 3.758 3.758 19,352 -0.19(-4.90%)
Nov 14, 2008 3.966 4.012 3.901 3.952 39,928 -0.11(-2.61%)
Nov 13, 2008 3.984 4.058 3.758 4.058 88,344 +0.09(+2.33%)
Nov 12, 2008 4.113 4.127 3.966 3.966 29,178 -0.20(-4.87%)
Nov 11, 2008 4.219 4.224 4.127 4.169 29,985 -0.15(-3.42%)
Nov 10, 2008 4.450 4.450 4.261 4.316 36,432 -0.05(-1.16%)
Nov 07, 2008 4.298 4.395 4.298 4.367 41,346 +0.08(+1.83%)
Nov 06, 2008 4.528 4.528 4.288 4.288 34,480 -0.31(-6.81%)
Nov 05, 2008 4.685 4.694 4.574 4.602 39,770 -0.14(-2.92%)
Nov 04, 2008 4.667 4.746 4.667 4.740 35,359 +0.14(+3.11%)
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.