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 (%)
Nov 30, 2011 5.796 5.839 5.785 5.833 24,311 +0.15(+2.64%)
Nov 29, 2011 5.657 5.705 5.651 5.683 45,105 +0.03(+0.47%)
Nov 28, 2011 5.678 5.705 5.657 5.657 22,595 +0.07(+1.25%)
Nov 25, 2011 5.544 5.614 5.496 5.587 14,372 +0.03(+0.48%)
Nov 23, 2011 5.592 5.592 5.560 5.560 16,817 -0.06(-1.14%)
Nov 22, 2011 5.635 5.673 5.619 5.624 27,129 -0.03(-0.47%)
Nov 21, 2011 5.710 5.710 5.619 5.651 52,644 -0.10(-1.77%)
Nov 18, 2011 5.758 5.764 5.726 5.753 25,939 +0.02(+0.37%)
Nov 17, 2011 5.817 5.855 5.732 5.732 43,817 -0.10(-1.66%)
Nov 16, 2011 5.823 5.871 5.817 5.828 50,885 -0.04(-0.73%)
Nov 15, 2011 5.823 5.871 5.796 5.871 45,366 +0.05(+0.83%)
Nov 14, 2011 5.887 5.908 5.823 5.823 42,804 -0.06(-1.09%)
Nov 11, 2011 5.890 5.935 5.871 5.887 97,084 +0.06(+1.01%)
Nov 10, 2011 5.876 5.876 5.796 5.828 50,604 +0.04(+0.65%)
Nov 09, 2011 5.925 5.925 5.791 5.791 40,336 -0.18(-3.05%)
Nov 08, 2011 5.973 5.994 5.919 5.973 37,354 +0.06(+1.09%)
Nov 07, 2011 5.866 5.919 5.866 5.908 32,562 +0.02(+0.27%)
Nov 04, 2011 5.871 5.908 5.855 5.892 22,651 -0.04(-0.72%)
Nov 03, 2011 5.882 5.941 5.844 5.935 33,892 +0.10(+1.65%)
Nov 02, 2011 5.844 5.866 5.812 5.839 47,819 +0.05(+0.83%)
Nov 01, 2011 5.791 5.817 5.726 5.791 45,775 -0.13(-2.17%)
Oct 31, 2011 5.925 5.967 5.919 5.919 24,638 -0.09(-1.43%)
Oct 28, 2011 5.994 6.075 5.984 6.005 46,042 -0.03(-0.53%)
Oct 27, 2011 6.032 6.080 6.000 6.037 38,204 +0.13(+2.18%)
Oct 26, 2011 5.882 5.914 5.844 5.908 47,827 +0.08(+1.38%)
Oct 25, 2011 5.887 5.892 5.823 5.828 59,588 -0.11(-1.81%)
Oct 24, 2011 5.876 5.941 5.876 5.935 50,141 +0.09(+1.47%)
Oct 21, 2011 5.833 5.882 5.833 5.850 44,503 +0.09(+1.58%)
Oct 20, 2011 5.764 5.790 5.699 5.758 21,570 +0.01(+0.19%)
Oct 19, 2011 5.774 5.855 5.748 5.748 27,928 -0.06(-1.02%)
Oct 18, 2011 5.705 5.828 5.705 5.807 27,877 +0.08(+1.40%)
Oct 17, 2011 5.742 5.785 5.710 5.726 29,787 -0.07(-1.20%)
Oct 14, 2011 5.774 5.796 5.758 5.796 7,646 +0.06(+1.03%)
Oct 13, 2011 5.726 5.737 5.667 5.737 17,200 -0.03(-0.52%)
Oct 12, 2011 5.758 5.785 5.726 5.767 14,797 +0.04(+0.71%)
Oct 11, 2011 5.667 5.732 5.667 5.726 12,971 +0.06(+1.04%)
Oct 10, 2011 5.619 5.685 5.619 5.667 19,246 +0.11(+1.93%)
Oct 07, 2011 5.608 5.619 5.544 5.560 29,425 -0.03(-0.48%)
Oct 06, 2011 5.517 5.587 5.506 5.587 75,005 +0.10(+1.76%)
Oct 05, 2011 5.335 5.490 5.335 5.490 34,448 +0.14(+2.71%)
Oct 04, 2011 5.324 5.346 5.158 5.346 117,537 -0.05(-0.99%)
Oct 03, 2011 5.463 5.490 5.346 5.399 58,433 -0.14(-2.61%)
Sep 30, 2011 5.565 5.614 5.533 5.544 19,846 -0.05(-0.86%)
Sep 29, 2011 5.657 5.678 5.522 5.592 22,909 -0.01(-0.10%)
Sep 28, 2011 5.694 5.732 5.597 5.598 29,839 -0.10(-1.69%)
Sep 27, 2011 5.657 5.758 5.657 5.694 56,249 +0.12(+2.12%)
Sep 26, 2011 5.581 5.587 5.522 5.576 149,056 +0.04(+0.78%)
Sep 23, 2011 5.469 5.571 5.469 5.533 42,241 -0.02(-0.29%)
Sep 22, 2011 5.651 5.651 5.472 5.549 36,498 -0.19(-3.36%)
Sep 21, 2011 5.855 5.855 5.715 5.742 29,112 -0.13(-2.19%)
Sep 20, 2011 5.871 5.914 5.844 5.871 41,000 -0.00(-0.00%)
Sep 19, 2011 5.844 5.878 5.807 5.871 14,667 -0.06(-1.08%)
Sep 16, 2011 5.908 5.946 5.882 5.935 43,013 +0.04(+0.73%)
Sep 15, 2011 5.860 5.892 5.844 5.892 35,950 +0.09(+1.48%)
Sep 14, 2011 5.780 5.833 5.732 5.807 23,298 +0.04(+0.70%)
Sep 13, 2011 5.680 5.774 5.680 5.766 50,784 +0.07(+1.14%)
Sep 12, 2011 5.633 5.701 5.591 5.701 19,936 +0.02(+0.28%)
Sep 09, 2011 5.785 5.785 5.643 5.685 34,570 -0.14(-2.34%)
Sep 08, 2011 5.848 5.900 5.821 5.821 41,365 -0.03(-0.54%)
Sep 07, 2011 5.806 5.874 5.806 5.853 39,376 +0.08(+1.45%)
Sep 06, 2011 5.738 5.779 5.696 5.769 32,221 -0.08(-1.43%)
Sep 02, 2011 5.905 5.905 5.816 5.853 22,250 -0.12(-1.93%)
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.