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 (%)
Mar 30, 2007 9.375 9.375 9.264 9.338 39,034 -0.02(-0.20%)
Mar 29, 2007 9.375 9.384 9.273 9.356 41,203 +0.07(+0.79%)
Mar 28, 2007 9.329 9.338 9.236 9.282 18,866 -0.07(-0.74%)
Mar 27, 2007 9.472 9.472 9.255 9.352 42,504 -0.10(-1.07%)
Mar 26, 2007 9.412 9.522 9.402 9.453 26,673 -0.01(-0.15%)
Mar 23, 2007 9.490 9.536 9.421 9.467 23,204 +0.00(+0.05%)
Mar 22, 2007 9.453 9.490 9.407 9.462 31,011 -0.00(-0.05%)
Mar 21, 2007 9.412 9.472 9.361 9.467 26,456 +0.08(+0.83%)
Mar 20, 2007 9.315 9.402 9.306 9.389 19,300 +0.07(+0.74%)
Mar 19, 2007 9.398 9.398 9.315 9.319 24,722 -0.05(-0.49%)
Mar 16, 2007 9.439 9.481 9.361 9.365 20,818 -0.07(-0.78%)
Mar 15, 2007 9.591 9.624 9.439 9.439 78,503 -0.22(-2.25%)
Mar 14, 2007 9.430 9.744 9.430 9.656 207,318 +0.02(+0.19%)
Mar 13, 2007 9.679 9.730 9.550 9.638 60,504 -0.04(-0.43%)
Mar 12, 2007 9.536 9.730 9.522 9.679 48,143 +0.12(+1.25%)
Mar 09, 2007 9.591 9.679 9.559 9.559 33,396 -0.02(-0.24%)
Mar 08, 2007 9.476 9.656 9.453 9.582 50,745 +0.15(+1.61%)
Mar 07, 2007 9.430 9.476 9.365 9.430 42,287 +0.05(+0.49%)
Mar 06, 2007 9.292 9.402 9.236 9.384 51,179 +0.14(+1.50%)
Mar 05, 2007 9.310 9.389 9.153 9.246 54,865 -0.12(-1.28%)
Mar 02, 2007 9.375 9.444 9.342 9.365 67,877 -0.00(-0.05%)
Mar 01, 2007 9.227 9.407 9.223 9.370 43,588 +0.11(+1.14%)
Feb 28, 2007 9.250 9.315 9.195 9.264 55,516 +0.02(+0.20%)
Feb 27, 2007 9.384 9.402 9.246 9.246 36,432 -0.25(-2.67%)
Feb 26, 2007 9.472 9.499 9.453 9.499 16,481 +0.10(+1.03%)
Feb 23, 2007 9.306 9.402 9.306 9.402 22,553 +0.06(+0.59%)
Feb 22, 2007 9.338 9.356 9.269 9.347 40,552 -0.00(-0.05%)
Feb 21, 2007 9.370 9.370 9.282 9.352 31,227 -0.05(-0.54%)
Feb 20, 2007 9.444 9.462 9.375 9.402 41,854 -0.04(-0.44%)
Feb 16, 2007 9.421 9.495 9.370 9.444 27,324 -0.00(-0.05%)
Feb 15, 2007 9.462 9.462 9.365 9.448 33,396 +0.00(+0.00%)
Feb 14, 2007 9.412 9.472 9.370 9.448 32,312 +0.04(+0.39%)
Feb 13, 2007 9.315 9.435 9.315 9.412 39,763 +0.11(+1.19%)
Feb 12, 2007 9.352 9.365 9.296 9.301 35,131 -0.06(-0.69%)
Feb 09, 2007 9.384 9.430 9.361 9.365 40,552 -0.06(-0.68%)
Feb 08, 2007 9.453 9.462 9.393 9.430 28,625 -0.03(-0.29%)
Feb 07, 2007 9.472 9.472 9.393 9.458 52,480 +0.00(+0.00%)
Feb 06, 2007 9.550 9.550 9.453 9.458 29,709 -0.09(-0.97%)
Feb 05, 2007 9.591 9.610 9.550 9.550 26,240 -0.04(-0.43%)
Feb 02, 2007 9.591 9.610 9.550 9.591 31,011 +0.00(+0.00%)
Feb 01, 2007 9.522 9.605 9.508 9.591 34,263 +0.06(+0.68%)
Jan 31, 2007 9.559 9.564 9.527 9.527 26,240 -0.01(-0.14%)
Jan 30, 2007 9.439 9.541 9.439 9.541 18,866 +0.08(+0.83%)
Jan 29, 2007 9.435 9.490 9.435 9.462 15,830 +0.03(+0.34%)
Jan 26, 2007 9.365 9.481 9.347 9.430 27,324 +0.04(+0.44%)
Jan 25, 2007 9.481 9.481 9.333 9.389 80,889 -0.06(-0.63%)
Jan 24, 2007 9.342 9.448 9.342 9.448 48,793 +0.11(+1.14%)
Jan 23, 2007 9.384 9.430 9.338 9.342 43,588 -0.04(-0.39%)
Jan 22, 2007 9.481 9.499 9.361 9.379 44,239 -0.07(-0.78%)
Jan 19, 2007 9.453 9.508 9.435 9.453 29,276 -0.06(-0.63%)
Jan 18, 2007 9.573 9.573 9.458 9.513 41,854 -0.03(-0.34%)
Jan 17, 2007 9.499 9.545 9.476 9.545 35,131 +0.07(+0.78%)
Jan 16, 2007 9.564 9.564 9.462 9.472 40,552 -0.09(-0.92%)
Jan 12, 2007 9.624 9.624 9.559 9.559 31,878 -0.03(-0.29%)
Jan 11, 2007 9.518 9.610 9.513 9.587 36,432 +0.09(+0.92%)
Jan 10, 2007 9.472 9.518 9.458 9.499 20,384 +0.02(+0.19%)
Jan 09, 2007 9.518 9.522 9.481 9.481 35,782 -0.04(-0.44%)
Jan 08, 2007 9.430 9.522 9.430 9.522 18,433 +0.12(+1.28%)
Jan 05, 2007 9.347 9.402 9.347 9.402 26,023 +0.03(+0.30%)
Jan 04, 2007 9.425 9.435 9.375 9.375 13,879 -0.07(-0.78%)
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.