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, 2007 8.005 8.056 7.987 8.024 21,035 +0.05(+0.64%)
Oct 30, 2007 7.977 8.033 7.959 7.973 17,565 -0.07(-0.86%)
Oct 29, 2007 8.001 8.042 7.987 8.042 16,047 +0.04(+0.52%)
Oct 26, 2007 7.982 8.001 7.964 8.001 28,625 +0.04(+0.46%)
Oct 25, 2007 7.922 7.964 7.830 7.964 35,131 +0.03(+0.41%)
Oct 24, 2007 7.941 7.941 7.807 7.931 31,878 -0.01(-0.19%)
Oct 23, 2007 7.936 7.950 7.890 7.946 34,888 +0.04(+0.48%)
Oct 22, 2007 7.830 7.941 7.830 7.908 38,167 -0.02(-0.29%)
Oct 19, 2007 8.074 8.074 7.931 7.931 23,420 -0.16(-1.99%)
Oct 18, 2007 8.139 8.143 8.079 8.093 31,661 -0.03(-0.34%)
Oct 17, 2007 8.167 8.231 8.120 8.120 33,179 -0.02(-0.28%)
Oct 16, 2007 8.139 8.171 8.102 8.143 55,082 -0.03(-0.34%)
Oct 15, 2007 8.176 8.194 8.125 8.171 39,251 -0.04(-0.45%)
Oct 12, 2007 8.208 8.291 8.208 8.208 37,516 -0.02(-0.22%)
Oct 11, 2007 8.319 8.356 8.226 8.226 50,311 -0.09(-1.12%)
Oct 10, 2007 8.369 8.373 8.300 8.320 25,589 -0.05(-0.60%)
Oct 09, 2007 8.369 8.392 8.351 8.369 19,951 -0.02(-0.27%)
Oct 08, 2007 8.369 8.392 8.337 8.392 37,950 -0.02(-0.22%)
Oct 05, 2007 8.402 8.425 8.383 8.411 22,336 +0.05(+0.55%)
Oct 04, 2007 8.369 8.369 8.323 8.365 18,216 +0.01(+0.17%)
Oct 03, 2007 8.388 8.388 8.333 8.351 27,758 -0.04(-0.44%)
Oct 02, 2007 8.319 8.388 8.259 8.388 46,408 +0.09(+1.06%)
Oct 01, 2007 8.190 8.300 8.171 8.300 85,722 +0.13(+1.58%)
Sep 28, 2007 8.217 8.238 8.107 8.171 38,601 -0.06(-0.78%)
Sep 27, 2007 8.254 8.300 8.236 8.236 39,685 -0.02(-0.22%)
Sep 26, 2007 8.236 8.282 8.226 8.254 45,323 -0.01(-0.17%)
Sep 25, 2007 8.296 8.305 8.263 8.268 14,529 -0.05(-0.55%)
Sep 24, 2007 8.360 8.374 8.282 8.314 42,721 -0.05(-0.55%)
Sep 21, 2007 8.337 8.434 8.291 8.360 21,252 +0.02(+0.28%)
Sep 20, 2007 8.300 8.346 8.300 8.337 35,782 -0.01(-0.11%)
Sep 19, 2007 8.277 8.397 8.277 8.346 45,323 -0.12(-1.47%)
Sep 18, 2007 8.360 8.526 8.314 8.471 46,191 +0.12(+1.44%)
Sep 17, 2007 8.439 8.448 8.328 8.351 24,505 -0.08(-0.93%)
Sep 14, 2007 8.429 8.480 8.429 8.429 10,843 -0.05(-0.60%)
Sep 13, 2007 8.443 8.522 8.420 8.480 37,300 +0.04(+0.44%)
Sep 12, 2007 8.485 8.485 8.439 8.443 19,951 +0.01(+0.11%)
Sep 11, 2007 8.392 8.434 8.392 8.434 7,373 +0.07(+0.83%)
Sep 10, 2007 8.416 8.457 8.323 8.365 19,083 -0.05(-0.60%)
Sep 07, 2007 8.457 8.462 8.369 8.416 27,975 -0.10(-1.19%)
Sep 06, 2007 8.485 8.531 8.462 8.517 16,047 +0.02(+0.22%)
Sep 05, 2007 8.508 8.563 8.466 8.499 40,769 -0.08(-0.91%)
Sep 04, 2007 8.508 8.577 8.462 8.577 48,576 +0.05(+0.54%)
Aug 31, 2007 8.489 8.651 8.462 8.531 47,492 +0.09(+1.04%)
Aug 30, 2007 8.508 8.531 8.416 8.443 48,143 -0.11(-1.29%)
Aug 29, 2007 8.485 8.572 8.485 8.554 13,662 +0.11(+1.26%)
Aug 28, 2007 8.494 8.503 8.356 8.448 55,733 -0.11(-1.29%)
Aug 27, 2007 8.554 8.609 8.508 8.558 28,191 +0.00(+0.00%)
Aug 24, 2007 8.485 8.558 8.475 8.558 32,095 +0.03(+0.32%)
Aug 23, 2007 8.508 8.632 8.508 8.531 40,769 +0.07(+0.82%)
Aug 22, 2007 8.379 8.475 8.360 8.462 52,913 +0.11(+1.27%)
Aug 21, 2007 8.231 8.356 8.185 8.356 24,938 +0.11(+1.34%)
Aug 20, 2007 8.116 8.245 8.001 8.245 80,455 +0.29(+3.65%)
Aug 17, 2007 7.793 7.954 7.765 7.954 55,299 +0.56(+7.54%)
Aug 16, 2007 7.890 7.890 7.138 7.396 134,887 -0.65(-8.13%)
Aug 15, 2007 8.157 8.157 7.973 8.051 40,119 -0.15(-1.80%)
Aug 14, 2007 8.319 8.356 8.162 8.199 41,854 -0.17(-1.98%)
Aug 13, 2007 8.369 8.425 8.365 8.365 31,661 +0.04(+0.44%)
Aug 10, 2007 8.503 8.503 8.282 8.328 76,768 -0.22(-2.59%)
Aug 09, 2007 8.499 8.711 8.494 8.549 25,806 -0.09(-1.01%)
Aug 08, 2007 8.411 8.637 8.392 8.637 47,275 +0.23(+2.74%)
Aug 07, 2007 8.346 8.429 8.342 8.406 45,540 +0.02(+0.27%)
Aug 06, 2007 8.508 8.508 8.323 8.383 45,107 -0.10(-1.20%)
Aug 03, 2007 8.526 8.582 8.485 8.485 13,879 -0.10(-1.13%)
Aug 02, 2007 8.554 8.591 8.522 8.582 22,119 +0.07(+0.87%)
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.