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 (%)
Oct 31, 2002 5.441 5.801 5.441 5.603 48,576 +0.10(+1.84%)
Oct 30, 2002 5.418 5.603 5.331 5.501 31,227 -0.03(-0.58%)
Oct 29, 2002 5.534 5.534 5.280 5.534 62,238 -0.21(-3.61%)
Oct 28, 2002 5.879 5.889 5.626 5.741 31,227 -0.09(-1.58%)
Oct 25, 2002 5.902 5.902 5.833 5.833 42,070 +0.00(+0.00%)
Oct 24, 2002 5.838 6.128 5.833 5.833 216,860 +0.12(+2.02%)
Oct 23, 2002 5.709 5.709 5.580 5.718 58,552 +0.09(+1.64%)
Oct 22, 2002 5.487 5.718 5.395 5.626 38,601 -0.05(-0.81%)
Oct 21, 2002 5.326 5.672 5.326 5.672 78,286 +0.28(+5.13%)
Oct 18, 2002 5.119 5.395 5.119 5.395 6,722 +0.05(+0.86%)
Oct 17, 2002 5.275 5.460 5.275 5.349 2,862,560 +0.28(+5.55%)
Oct 16, 2002 5.510 5.510 5.059 5.068 69,178 -0.33(-6.07%)
Oct 15, 2002 5.238 5.580 5.238 5.395 85,659 +0.42(+8.53%)
Oct 14, 2002 5.063 5.146 4.893 4.971 34,697 -0.09(-1.82%)
Oct 11, 2002 5.072 5.257 4.966 5.063 12,577 +0.20(+4.17%)
Oct 10, 2002 4.768 4.943 4.727 4.860 55,733 +0.25(+5.40%)
Oct 09, 2002 4.418 4.750 4.418 4.611 3,404,711 +0.21(+4.71%)
Oct 08, 2002 4.459 4.459 4.155 4.404 42,070 -0.12(-2.55%)
Oct 07, 2002 4.819 4.819 4.519 4.519 47,058 -0.40(-8.15%)
Oct 04, 2002 4.966 4.966 4.777 4.920 61,154 +0.01(+0.19%)
Oct 03, 2002 4.916 5.091 4.860 4.911 44,890 -0.25(-4.91%)
Oct 02, 2002 5.165 5.188 5.022 5.165 433,721 -0.32(-5.88%)
Oct 01, 2002 5.372 5.487 5.119 5.487 26,673 +0.23(+4.39%)
Sep 30, 2002 5.534 5.534 5.234 5.257 29,709 -0.46(-8.06%)
Sep 27, 2002 5.658 5.764 5.603 5.718 9,975 +0.00(+0.00%)
Sep 26, 2002 5.972 5.976 5.612 5.718 24,071 -0.26(-4.32%)
Sep 25, 2002 5.810 6.110 5.810 5.976 52,480 +0.26(+4.52%)
Sep 24, 2002 5.810 5.898 5.695 5.718 17,565 -0.25(-4.25%)
Sep 23, 2002 5.907 5.972 5.787 5.972 22,119 -0.06(-1.07%)
Sep 20, 2002 5.995 6.036 5.879 6.036 20,384 -0.12(-1.95%)
Sep 19, 2002 5.847 6.156 5.810 6.156 137,923 +0.05(+0.75%)
Sep 18, 2002 6.193 6.193 5.949 6.110 388,180 -0.08(-1.27%)
Sep 17, 2002 6.271 6.271 6.188 6.188 5,204 -0.18(-2.75%)
Sep 16, 2002 6.410 6.410 6.294 6.364 5,204 -0.09(-1.43%)
Sep 13, 2002 6.594 6.594 6.364 6.456 13,879 -0.25(-3.78%)
Sep 12, 2002 6.755 6.755 6.709 6.709 1,084 -0.05(-0.68%)
Sep 11, 2002 6.594 6.802 6.562 6.755 24,071 +0.23(+3.46%)
Sep 10, 2002 6.456 6.594 6.364 6.530 7,590 +0.07(+1.14%)
Sep 09, 2002 6.456 6.456 6.317 6.456 19,517 +0.00(+0.00%)
Sep 06, 2002 6.456 6.594 6.271 6.456 31,878 +0.13(+2.12%)
Sep 05, 2002 6.497 6.580 6.271 6.322 8,674 -0.18(-2.77%)
Sep 04, 2002 6.502 6.626 6.497 6.502 6,722 +0.00(+0.00%)
Sep 03, 2002 6.686 6.686 6.502 6.502 18,216 -0.24(-3.56%)
Aug 30, 2002 6.871 6.917 6.742 6.742 3,469 -0.22(-3.18%)
Aug 29, 2002 6.668 7.032 6.668 6.963 9,108 +0.25(+3.71%)
Aug 28, 2002 6.921 6.921 6.714 6.714 21,469 -0.25(-3.58%)
Aug 27, 2002 7.032 7.124 6.921 6.963 10,843 -0.07(-0.98%)
Aug 26, 2002 7.147 7.194 6.926 7.032 43,372 +0.12(+1.67%)
Aug 23, 2002 7.272 7.272 6.917 6.917 11,927 -0.42(-5.72%)
Aug 22, 2002 7.111 7.443 7.111 7.337 7,590 +0.18(+2.51%)
Aug 21, 2002 7.060 7.489 7.060 7.157 49,444 -0.12(-1.65%)
Aug 20, 2002 7.281 7.281 7.009 7.277 54,432 -0.03(-0.38%)
Aug 16, 2002 7.240 7.420 7.111 7.304 11,710 +0.01(+0.13%)
Aug 15, 2002 7.147 7.304 6.963 7.295 18,216 +0.06(+0.76%)
Aug 14, 2002 6.755 7.240 6.691 7.240 94,334 +0.55(+8.20%)
Aug 13, 2002 6.571 7.023 6.506 6.691 99,755 +0.07(+1.11%)
Aug 12, 2002 6.594 6.802 6.539 6.617 34,480 +0.21(+3.24%)
Aug 07, 2002 6.405 6.594 6.202 6.410 54,648 +0.41(+6.84%)
Aug 06, 2002 5.672 6.110 5.672 5.999 34,480 +0.40(+7.08%)
Aug 05, 2002 5.856 5.856 5.580 5.603 19,083 -0.37(-6.18%)
Aug 02, 2002 6.018 6.225 5.769 5.972 30,577 -0.05(-0.77%)
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.