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, 2004 8.969 8.969 8.955 8.955 21,902 +0.03(+0.31%)
Dec 30, 2004 8.909 8.946 8.909 8.927 7,373 -0.02(-0.21%)
Dec 29, 2004 8.946 8.946 8.946 8.946 6,505 +0.00(+0.00%)
Dec 28, 2004 8.923 8.969 8.918 8.946 37,516 +0.08(+0.94%)
Dec 27, 2004 8.863 8.863 8.863 8.863 1,084 -0.01(-0.16%)
Dec 23, 2004 8.877 8.877 8.877 8.877 867 +0.03(+0.31%)
Dec 22, 2004 8.821 8.877 8.821 8.849 14,746 -0.08(-0.93%)
Dec 21, 2004 8.909 8.969 8.909 8.932 33,179 +0.03(+0.36%)
Dec 20, 2004 8.927 8.969 8.900 8.900 15,180 -0.02(-0.26%)
Dec 17, 2004 8.923 8.923 8.923 8.923 1,084 -0.05(-0.51%)
Dec 16, 2004 8.923 8.969 8.923 8.969 7,156 +0.12(+1.30%)
Dec 15, 2004 8.877 8.877 8.854 8.854 4,987 -0.01(-0.10%)
Dec 14, 2004 8.831 8.863 8.831 8.863 3,686 +0.01(+0.10%)
Dec 13, 2004 8.854 8.854 8.854 8.854 3,252 +0.00(+0.00%)
Dec 10, 2004 8.854 8.858 8.854 8.854 4,337 +0.04(+0.42%)
Dec 09, 2004 8.817 8.817 8.789 8.817 2,385 -0.02(-0.21%)
Dec 08, 2004 8.900 8.900 8.831 8.835 14,095 -0.01(-0.10%)
Dec 07, 2004 8.812 8.849 8.807 8.844 4,337 +0.05(+0.52%)
Dec 06, 2004 8.807 8.807 8.761 8.798 404,878 -0.06(-0.62%)
Dec 03, 2004 8.854 8.900 8.854 8.854 4,337 -0.02(-0.26%)
Dec 02, 2004 8.854 8.900 8.766 8.877 36,432 +0.12(+1.32%)
Dec 01, 2004 8.734 8.761 8.734 8.761 1,301 +0.04(+0.48%)
Nov 30, 2004 8.623 8.720 8.623 8.720 1,301 +0.05(+0.53%)
Nov 29, 2004 8.692 8.761 8.674 8.674 5,855 -0.09(-1.00%)
Nov 26, 2004 8.669 8.761 8.669 8.761 13,011 +0.09(+1.06%)
Nov 24, 2004 8.669 8.669 8.669 8.669 6,505 +0.02(+0.27%)
Nov 23, 2004 8.623 8.646 8.618 8.646 867 +0.01(+0.11%)
Nov 22, 2004 8.669 8.674 8.623 8.637 11,927 -0.06(-0.64%)
Nov 19, 2004 8.678 8.692 8.678 8.692 7,373 +0.02(+0.21%)
Nov 18, 2004 8.715 8.720 8.674 8.674 18,650 -0.09(-1.05%)
Nov 17, 2004 8.743 8.817 8.743 8.766 6,505 +0.05(+0.58%)
Nov 16, 2004 8.715 8.715 8.715 8.715 6,288 -0.05(-0.53%)
Nov 15, 2004 8.729 8.761 8.729 8.761 4,337 +0.05(+0.53%)
Nov 12, 2004 8.761 8.761 8.715 8.715 2,168 -0.02(-0.26%)
Nov 11, 2004 8.743 8.743 8.738 8.738 6,722 -0.02(-0.26%)
Nov 10, 2004 8.715 8.761 8.715 8.761 2,385 +0.07(+0.80%)
Nov 09, 2004 8.688 8.807 8.688 8.692 12,794 -0.02(-0.21%)
Nov 08, 2004 8.701 8.715 8.701 8.711 11,710 -0.03(-0.32%)
Nov 05, 2004 8.715 8.738 8.715 8.738 11,710 -0.01(-0.16%)
Nov 04, 2004 8.692 8.752 8.692 8.752 6,288 -0.03(-0.37%)
Nov 03, 2004 8.766 8.817 8.738 8.784 80,021 +0.08(+0.95%)
Nov 02, 2004 8.692 8.706 8.692 8.701 24,071 +0.08(+0.91%)
Nov 01, 2004 8.572 8.628 8.554 8.623 14,095 +0.02(+0.27%)
Oct 29, 2004 8.540 8.600 8.540 8.600 4,120 +0.02(+0.27%)
Oct 28, 2004 8.623 8.623 8.577 8.577 10,843 -0.02(-0.27%)
Oct 27, 2004 8.517 8.646 8.517 8.600 41,637 +0.20(+2.36%)
Oct 26, 2004 8.222 8.402 8.222 8.402 24,071 +0.16(+1.96%)
Oct 25, 2004 8.240 8.240 8.240 8.240 650 +0.01(+0.17%)
Oct 22, 2004 8.226 8.226 8.226 8.226 1,084 +0.00(+0.00%)
Oct 21, 2004 8.309 8.309 8.226 8.226 7,590 +0.02(+0.22%)
Oct 20, 2004 8.217 8.217 8.203 8.208 8,457 -0.02(-0.28%)
Oct 19, 2004 8.277 8.346 8.231 8.231 8,240 +0.02(+0.28%)
Oct 18, 2004 8.208 8.208 8.208 8.208 1,734 -0.07(-0.84%)
Oct 15, 2004 8.185 8.296 8.185 8.277 1,951 +0.01(+0.11%)
Oct 14, 2004 8.268 8.268 8.268 8.268 0 +0.00(+0.00%)
Oct 13, 2004 8.342 8.346 8.268 8.268 2,602 -0.09(-1.05%)
Oct 12, 2004 8.305 8.369 8.305 8.356 8,891 +0.03(+0.39%)
Oct 11, 2004 8.323 8.323 8.323 8.323 9,758 -0.05(-0.55%)
Oct 08, 2004 8.323 8.369 8.323 8.369 2,819 +0.07(+0.83%)
Oct 07, 2004 8.300 8.300 8.300 8.300 1,084 -0.09(-1.10%)
Oct 06, 2004 8.392 8.392 8.392 8.392 1,084 -0.08(-0.93%)
Oct 05, 2004 8.485 8.485 8.466 8.471 6,505 +0.01(+0.11%)
Oct 04, 2004 8.425 8.462 8.369 8.462 4,554 +0.21(+2.51%)
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.