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 (%)
Feb 27, 2009 3.509 3.569 3.380 3.541 0 -0.08(-2.12%)
Feb 26, 2009 3.703 3.712 3.597 3.618 59,009 -0.05(-1.28%)
Feb 25, 2009 3.560 3.800 3.523 3.665 59,562 +0.07(+1.89%)
Feb 24, 2009 3.458 3.615 3.445 3.597 102,163 +0.11(+3.17%)
Feb 23, 2009 3.578 3.583 3.458 3.486 84,738 -0.09(-2.45%)
Feb 20, 2009 3.657 3.657 3.532 3.574 120,750 -0.13(-3.49%)
Feb 19, 2009 3.749 3.782 3.703 3.703 46,080 -0.05(-1.23%)
Feb 18, 2009 3.758 3.791 3.703 3.749 45,358 -0.01(-0.37%)
Feb 17, 2009 3.943 3.943 3.754 3.763 75,849 -0.26(-6.42%)
Feb 13, 2009 3.980 4.035 3.975 4.021 15,702 +0.02(+0.46%)
Feb 12, 2009 3.933 4.003 3.892 4.003 51,992 +0.01(+0.23%)
Feb 11, 2009 3.966 4.016 3.952 3.993 20,658 +0.04(+1.05%)
Feb 10, 2009 4.136 4.136 3.952 3.952 36,220 -0.22(-5.20%)
Feb 09, 2009 4.136 4.193 4.136 4.169 18,062 +0.03(+0.67%)
Feb 06, 2009 4.021 4.159 4.021 4.141 6,200 +0.09(+2.28%)
Feb 05, 2009 3.920 4.054 3.920 4.049 19,523 +0.10(+2.45%)
Feb 04, 2009 4.039 4.058 3.947 3.952 11,226 -0.06(-1.38%)
Feb 03, 2009 3.850 4.009 3.850 4.007 22,046 +0.13(+3.33%)
Feb 02, 2009 3.827 3.896 3.823 3.878 19,860 -0.02(-0.53%)
Jan 30, 2009 4.044 4.044 3.897 3.899 0 -0.10(-2.59%)
Jan 29, 2009 4.113 4.113 4.003 4.003 26,864 -0.12(-2.91%)
Jan 28, 2009 3.961 4.146 3.961 4.122 37,722 +0.19(+4.81%)
Jan 27, 2009 3.920 3.956 3.920 3.933 30,395 +0.03(+0.83%)
Jan 26, 2009 3.943 4.044 3.899 3.901 35,996 -0.03(-0.82%)
Jan 23, 2009 3.887 3.943 3.777 3.933 30,800 +0.04(+0.95%)
Jan 22, 2009 3.827 3.920 3.797 3.897 32,199 +0.00(+0.00%)
Jan 21, 2009 3.804 3.897 3.712 3.897 29,070 +0.15(+3.94%)
Jan 20, 2009 4.026 4.026 3.749 3.749 48,613 -0.29(-7.19%)
Jan 16, 2009 4.026 4.067 3.952 4.039 26,491 +0.02(+0.46%)
Jan 15, 2009 3.938 4.026 3.864 4.021 26,988 +0.04(+0.93%)
Jan 14, 2009 4.053 4.053 3.924 3.984 48,173 -0.13(-3.14%)
Jan 13, 2009 4.127 4.155 4.053 4.113 34,561 +0.00(+0.00%)
Jan 12, 2009 4.242 4.242 4.109 4.113 34,834 -0.13(-3.04%)
Jan 09, 2009 4.335 4.362 4.215 4.242 46,514 -0.04(-0.86%)
Jan 08, 2009 4.233 4.321 4.224 4.279 62,143 +0.02(+0.54%)
Jan 07, 2009 4.335 4.335 4.242 4.256 82,760 -0.07(-1.70%)
Jan 06, 2009 4.427 4.427 4.312 4.330 74,214 -0.05(-1.16%)
Jan 05, 2009 4.201 4.385 4.201 4.381 43,122 +0.17(+3.94%)
Jan 02, 2009 4.072 4.219 4.038 4.215 0 +0.18(+4.46%)
Jan 01, 2009 4.007 4.090 3.878 4.035 0 +0.00(+0.00%)
Dec 31, 2008 4.007 4.090 3.878 4.035 128,758 +0.07(+1.86%)
Dec 30, 2008 3.892 4.030 3.878 3.961 83,391 +0.12(+3.00%)
Dec 29, 2008 3.873 3.873 3.814 3.846 80,197 +0.00(+0.00%)
Dec 26, 2008 3.873 3.873 3.804 3.846 20,220 +0.03(+0.85%)
Dec 24, 2008 3.804 3.841 3.740 3.814 21,480 +0.01(+0.24%)
Dec 23, 2008 3.763 3.873 3.754 3.804 65,049 +0.01(+0.37%)
Dec 22, 2008 3.804 3.887 3.772 3.790 30,180 -0.02(-0.60%)
Dec 19, 2008 3.814 3.897 3.786 3.814 29,202 +0.04(+1.10%)
Dec 18, 2008 3.758 3.809 3.717 3.772 69,824 +0.06(+1.62%)
Dec 17, 2008 3.726 3.772 3.684 3.712 49,350 -0.01(-0.37%)
Dec 16, 2008 3.620 3.758 3.578 3.726 50,175 +0.12(+3.46%)
Dec 15, 2008 3.758 3.758 3.601 3.601 51,339 -0.24(-6.24%)
Dec 12, 2008 3.758 3.910 3.735 3.841 66,545 -0.01(-0.24%)
Dec 11, 2008 3.827 3.947 3.809 3.850 42,149 -0.04(-0.95%)
Dec 10, 2008 3.809 3.887 3.772 3.887 42,649 +0.10(+2.55%)
Dec 09, 2008 3.878 3.897 3.786 3.790 34,758 -0.08(-2.14%)
Dec 08, 2008 3.735 3.883 3.731 3.873 49,127 +0.23(+6.33%)
Dec 05, 2008 3.505 3.643 3.458 3.643 45,965 +0.12(+3.27%)
Dec 04, 2008 3.551 3.620 3.486 3.528 55,652 -0.08(-2.17%)
Dec 03, 2008 3.505 3.606 3.458 3.606 40,153 +0.10(+2.76%)
Dec 02, 2008 3.541 3.541 3.486 3.509 31,086 -0.00(-0.13%)
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.