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 31, 2009 3.657 3.777 3.657 3.726 34,602 +0.05(+1.38%)
Mar 30, 2009 3.786 3.786 3.615 3.675 31,368 -0.19(-4.89%)
Mar 26, 2009 3.897 3.910 3.846 3.864 30,126 +0.05(+1.21%)
Mar 25, 2009 3.772 3.883 3.725 3.818 84,727 +0.02(+0.61%)
Mar 24, 2009 3.818 3.825 3.731 3.795 49,032 -0.02(-0.60%)
Mar 23, 2009 3.611 3.818 3.611 3.818 19,647 +0.28(+7.81%)
Mar 20, 2009 3.620 3.638 3.541 3.541 42,333 -0.10(-2.66%)
Mar 19, 2009 3.698 3.707 3.638 3.638 23,726 +0.01(+0.38%)
Mar 18, 2009 3.537 3.650 3.509 3.624 265,099 +0.07(+2.08%)
Mar 17, 2009 3.532 3.574 3.440 3.551 52,647 +0.06(+1.65%)
Mar 16, 2009 3.528 3.601 3.486 3.493 69,117 -0.14(-3.75%)
Mar 13, 2009 3.588 3.634 3.537 3.629 0 +0.07(+2.08%)
Mar 12, 2009 3.334 3.555 3.334 3.555 29,211 +0.19(+5.62%)
Mar 11, 2009 3.412 3.440 3.297 3.366 55,444 +0.16(+5.04%)
Mar 10, 2009 2.928 3.205 2.928 3.205 60,313 +0.30(+10.14%)
Mar 09, 2009 3.090 3.090 2.905 2.910 81,554 -0.22(-6.93%)
Mar 06, 2009 3.136 3.205 3.043 3.126 0 -0.09(-2.73%)
Mar 05, 2009 3.320 3.320 3.136 3.214 11,827 -0.15(-4.52%)
Mar 04, 2009 3.283 3.412 3.283 3.366 33,938 +0.06(+1.96%)
Mar 02, 2009 3.477 3.482 3.283 3.302 70,958 -0.24(-6.77%)
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%)
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.