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 (%)
Dec 31, 2002 6.225 6.382 6.207 6.340 60,070 +0.04(+0.66%)
Dec 30, 2002 6.271 6.387 6.248 6.299 42,504 -0.02(-0.29%)
Dec 27, 2002 6.271 6.340 6.271 6.317 9,758 +0.02(+0.37%)
Dec 26, 2002 6.566 6.571 6.294 6.294 44,456 -0.27(-4.14%)
Dec 24, 2002 6.456 6.571 6.456 6.566 4,987 +0.09(+1.35%)
Dec 23, 2002 6.433 6.548 6.433 6.479 6,072 -0.00(-0.07%)
Dec 20, 2002 6.410 6.608 6.391 6.483 9,325 +0.22(+3.46%)
Dec 19, 2002 6.350 6.479 6.202 6.267 22,553 -0.12(-1.88%)
Dec 18, 2002 6.502 6.525 6.364 6.387 28,191 -0.23(-3.48%)
Dec 17, 2002 6.663 6.732 6.617 6.617 7,806 -0.09(-1.37%)
Dec 16, 2002 6.571 6.709 6.525 6.709 28,408 +0.16(+2.46%)
Dec 13, 2002 6.709 6.755 6.548 6.548 30,360 -0.25(-3.66%)
Dec 12, 2002 6.677 6.889 6.677 6.797 28,842 +0.12(+1.80%)
Dec 11, 2002 6.732 6.755 6.663 6.677 45,107 -0.16(-2.36%)
Dec 10, 2002 6.525 6.848 6.525 6.838 16,915 +0.24(+3.71%)
Dec 09, 2002 6.779 6.779 6.571 6.594 11,059 -0.35(-4.98%)
Dec 06, 2002 6.755 6.940 6.746 6.940 9,325 +0.14(+2.03%)
Dec 05, 2002 6.986 6.986 6.779 6.802 44,673 -0.23(-3.28%)
Dec 04, 2002 6.917 7.032 6.806 7.032 33,613 +0.00(+0.00%)
Dec 03, 2002 7.263 7.263 7.009 7.032 9,108 -0.34(-4.57%)
Dec 02, 2002 7.401 7.493 7.217 7.369 17,782 +0.02(+0.31%)
Nov 29, 2002 7.341 7.346 7.341 7.346 4,120 +0.05(+0.70%)
Nov 27, 2002 7.101 7.295 7.101 7.295 15,397 +0.31(+4.42%)
Nov 26, 2002 7.032 7.170 6.986 6.986 32,312 -0.25(-3.50%)
Nov 25, 2002 7.194 7.240 7.129 7.240 18,650 +0.09(+1.29%)
Nov 22, 2002 7.170 7.194 7.129 7.147 17,131 -0.16(-2.21%)
Nov 21, 2002 6.954 7.378 6.954 7.309 53,564 +0.38(+5.53%)
Nov 20, 2002 6.599 7.009 6.599 6.926 13,228 +0.33(+4.96%)
Nov 19, 2002 6.709 6.825 6.599 6.599 45,974 -0.41(-5.86%)
Nov 18, 2002 7.078 7.194 6.940 7.009 106,478 +0.05(+0.66%)
Nov 15, 2002 6.848 6.977 6.779 6.963 53,781 +0.03(+0.47%)
Nov 14, 2002 6.732 6.945 6.732 6.931 91,515 +0.29(+4.38%)
Nov 13, 2002 6.456 6.686 6.456 6.640 49,227 +0.17(+2.64%)
Nov 12, 2002 6.364 6.548 6.345 6.470 63,106 +0.29(+4.70%)
Nov 11, 2002 6.156 6.294 6.147 6.179 107,562 -0.09(-1.47%)
Nov 08, 2002 6.179 6.340 6.179 6.271 19,734 +0.07(+1.12%)
Nov 07, 2002 6.165 6.340 6.156 6.202 32,745 -0.24(-3.79%)
Nov 06, 2002 6.451 6.479 6.354 6.447 50,745 +0.22(+3.48%)
Nov 05, 2002 6.179 6.410 6.179 6.230 53,781 -0.03(-0.52%)
Nov 04, 2002 6.133 6.640 6.133 6.262 49,010 +0.33(+5.60%)
Nov 01, 2002 5.700 5.930 5.700 5.930 5,638 +0.33(+5.84%)
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%)
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.