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 (%)
Apr 30, 2012 6.558 6.558 6.524 6.552 20,378 -0.02(-0.34%)
Apr 27, 2012 6.580 6.580 6.513 6.575 25,052 +0.02(+0.26%)
Apr 26, 2012 6.524 6.558 6.516 6.558 13,411 +0.02(+0.26%)
Apr 25, 2012 6.507 6.541 6.507 6.541 15,096 +0.06(+0.95%)
Apr 24, 2012 6.496 6.513 6.462 6.479 17,286 +0.00(+0.00%)
Apr 23, 2012 6.457 6.479 6.418 6.479 23,397 -0.04(-0.69%)
Apr 20, 2012 6.524 6.535 6.523 6.524 14,663 -0.01(-0.17%)
Apr 19, 2012 6.541 6.541 6.502 6.535 24,667 +0.00(+0.00%)
Apr 18, 2012 6.535 6.552 6.524 6.535 14,869 -0.02(-0.26%)
Apr 17, 2012 6.485 6.564 6.485 6.552 74,399 +0.08(+1.21%)
Apr 16, 2012 6.496 6.507 6.429 6.474 23,456 +0.00(+0.00%)
Apr 13, 2012 6.575 6.575 6.474 6.474 43,256 -0.07(-1.03%)
Apr 12, 2012 6.496 6.558 6.496 6.541 5,613 +0.05(+0.78%)
Apr 11, 2012 6.474 6.524 6.474 6.491 20,223 +0.04(+0.70%)
Apr 10, 2012 6.547 6.547 6.440 6.446 15,865 -0.09(-1.37%)
Apr 09, 2012 6.564 6.564 6.535 6.535 49,092 -0.08(-1.27%)
Apr 05, 2012 6.608 6.642 6.569 6.620 38,538 +0.01(+0.17%)
Apr 04, 2012 6.603 6.631 6.586 6.608 37,462 -0.02(-0.34%)
Apr 03, 2012 6.670 6.676 6.631 6.631 33,097 -0.05(-0.76%)
Apr 02, 2012 6.642 6.704 6.619 6.681 40,379 +0.05(+0.76%)
Mar 30, 2012 6.637 6.642 6.597 6.631 23,689 +0.03(+0.51%)
Mar 29, 2012 6.558 6.597 6.552 6.597 23,223 +0.03(+0.43%)
Mar 28, 2012 6.620 6.620 6.558 6.569 19,862 -0.04(-0.68%)
Mar 27, 2012 6.637 6.637 6.586 6.614 49,625 +0.00(+0.00%)
Mar 26, 2012 6.597 6.631 6.592 6.614 23,402 +0.05(+0.77%)
Mar 23, 2012 6.569 6.569 6.557 6.564 12,522 +0.02(+0.26%)
Mar 22, 2012 6.575 6.575 6.541 6.547 10,285 -0.03(-0.52%)
Mar 21, 2012 6.586 6.620 6.575 6.581 3,172 +0.01(+0.09%)
Mar 20, 2012 6.597 6.614 6.569 6.575 25,825 -0.04(-0.60%)
Mar 19, 2012 6.653 6.653 6.614 6.614 12,282 -0.01(-0.08%)
Mar 16, 2012 6.631 6.653 6.608 6.620 15,790 -0.01(-0.08%)
Mar 15, 2012 6.732 6.732 6.586 6.625 33,581 +0.03(+0.43%)
Mar 14, 2012 6.592 6.625 6.581 6.597 50,228 -0.02(-0.25%)
Mar 13, 2012 6.570 6.614 6.559 6.614 49,889 +0.08(+1.18%)
Mar 12, 2012 6.575 6.575 6.531 6.537 21,377 -0.02(-0.33%)
Mar 09, 2012 6.559 6.575 6.546 6.559 28,901 +0.02(+0.34%)
Mar 08, 2012 6.487 6.548 6.487 6.537 24,641 +0.07(+1.10%)
Mar 07, 2012 6.427 6.476 6.421 6.465 30,605 +0.05(+0.86%)
Mar 06, 2012 6.482 6.482 6.388 6.410 61,762 -0.08(-1.19%)
Mar 05, 2012 6.504 6.509 6.471 6.487 18,455 -0.04(-0.59%)
Mar 02, 2012 6.548 6.548 6.526 6.526 39,090 -0.02(-0.34%)
Mar 01, 2012 6.493 6.586 6.493 6.548 55,968 +0.07(+1.10%)
Feb 29, 2012 6.526 6.553 6.476 6.476 112,076 -0.04(-0.67%)
Feb 28, 2012 6.482 6.548 6.476 6.520 62,851 +0.03(+0.42%)
Feb 27, 2012 6.465 6.515 6.465 6.493 22,708 -0.02(-0.25%)
Feb 24, 2012 6.476 6.520 6.476 6.509 31,399 +0.02(+0.34%)
Feb 23, 2012 6.476 6.520 6.465 6.487 51,955 +0.03(+0.43%)
Feb 22, 2012 6.471 6.526 6.460 6.460 45,999 -0.03(-0.42%)
Feb 21, 2012 6.498 6.542 6.482 6.487 44,872 -0.02(-0.34%)
Feb 17, 2012 6.515 6.529 6.498 6.509 31,730 -0.01(-0.17%)
Feb 16, 2012 6.471 6.520 6.471 6.520 14,041 +0.06(+0.94%)
Feb 15, 2012 6.493 6.526 6.460 6.460 41,996 -0.03(-0.42%)
Feb 14, 2012 6.509 6.509 6.482 6.487 9,324 -0.05(-0.76%)
Feb 13, 2012 6.526 6.548 6.504 6.537 36,585 +0.07(+1.02%)
Feb 10, 2012 6.509 6.509 6.462 6.471 40,598 -0.07(-1.09%)
Feb 09, 2012 6.542 6.564 6.537 6.542 15,874 +0.02(+0.34%)
Feb 08, 2012 6.509 6.537 6.509 6.520 16,387 +0.00(+0.00%)
Feb 07, 2012 6.493 6.520 6.476 6.520 28,071 +0.03(+0.42%)
Feb 06, 2012 6.482 6.493 6.460 6.493 27,629 +0.01(+0.08%)
Feb 03, 2012 6.498 6.498 6.471 6.487 13,779 +0.05(+0.77%)
Feb 02, 2012 6.421 6.443 6.405 6.438 24,856 +0.02(+0.26%)
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.