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 (%)
Jun 30, 2009 4.620 4.667 4.584 4.639 57,845 +0.00(+0.10%)
Jun 29, 2009 4.639 4.648 4.616 4.634 30,577 +0.05(+1.11%)
Jun 26, 2009 4.597 4.607 4.574 4.584 18,571 -0.05(-1.09%)
Jun 25, 2009 4.574 4.634 4.542 4.634 53,165 +0.12(+2.76%)
Jun 24, 2009 4.464 4.556 4.464 4.510 55,626 +0.08(+1.87%)
Jun 23, 2009 4.634 4.634 4.312 4.427 52,612 -0.02(-0.52%)
Jun 22, 2009 4.491 4.491 4.427 4.450 17,979 -0.08(-1.83%)
Jun 19, 2009 4.542 4.607 4.528 4.533 23,763 -0.00(-0.10%)
Jun 18, 2009 4.519 4.561 4.519 4.537 24,084 +0.03(+0.72%)
Jun 17, 2009 4.496 4.542 4.478 4.505 48,160 +0.00(+0.10%)
Jun 16, 2009 4.597 4.625 4.501 4.501 61,963 -0.02(-0.41%)
Jun 15, 2009 4.634 4.634 4.514 4.519 128,060 -0.25(-5.22%)
Jun 12, 2009 4.731 4.782 4.715 4.768 22,403 +0.03(+0.58%)
Jun 11, 2009 4.717 4.790 4.717 4.740 19,042 +0.06(+1.28%)
Jun 10, 2009 4.750 4.759 4.676 4.680 44,165 -0.07(-1.55%)
Jun 09, 2009 4.750 4.754 4.680 4.754 84,096 +0.03(+0.59%)
Jun 08, 2009 4.680 4.768 4.634 4.727 54,184 +0.01(+0.20%)
Jun 05, 2009 4.754 4.773 4.713 4.717 40,173 -0.05(-0.95%)
Jun 04, 2009 4.671 4.786 4.671 4.763 52,037 +0.08(+1.65%)
Jun 03, 2009 4.648 4.708 4.644 4.685 71,804 -0.02(-0.39%)
Jun 02, 2009 4.694 4.727 4.694 4.703 12,814 -0.06(-1.35%)
Jun 01, 2009 4.611 4.810 4.611 4.768 30,486 +0.18(+3.82%)
May 29, 2009 4.542 4.611 4.542 4.593 15,050 +0.08(+1.84%)
May 28, 2009 4.501 4.556 4.445 4.510 23,379 +0.04(+0.96%)
May 27, 2009 4.537 4.561 4.454 4.467 41,142 -0.07(-1.65%)
May 26, 2009 4.427 4.542 4.404 4.542 24,394 +0.12(+2.60%)
May 22, 2009 4.427 4.450 4.413 4.427 15,590 +0.06(+1.27%)
May 21, 2009 4.459 4.459 4.325 4.371 27,317 -0.11(-2.47%)
May 20, 2009 4.565 4.586 4.481 4.482 16,279 -0.04(-0.82%)
May 19, 2009 4.510 4.556 4.496 4.519 18,680 +0.02(+0.41%)
May 18, 2009 4.362 4.501 4.362 4.501 7,572 +0.17(+3.94%)
May 15, 2009 4.362 4.374 4.330 4.330 21,555 -0.03(-0.74%)
May 14, 2009 4.395 4.408 4.312 4.362 38,963 +0.00(+0.11%)
May 13, 2009 4.510 4.510 4.335 4.358 37,169 -0.23(-5.03%)
May 12, 2009 4.519 4.588 4.478 4.588 33,437 +0.07(+1.53%)
May 11, 2009 4.537 4.537 4.491 4.519 19,771 -0.06(-1.31%)
May 08, 2009 4.565 4.588 4.524 4.579 18,485 +0.11(+2.37%)
May 07, 2009 4.584 4.611 4.464 4.473 31,921 -0.04(-0.93%)
May 06, 2009 4.510 4.552 4.491 4.515 12,089 +0.01(+0.32%)
May 05, 2009 4.482 4.501 4.404 4.501 34,203 +0.00(+0.10%)
May 04, 2009 4.473 4.501 4.468 4.496 40,715 +0.11(+2.52%)
May 01, 2009 4.371 4.385 4.311 4.385 17,899 +0.05(+1.13%)
Apr 30, 2009 4.385 4.399 4.330 4.336 16,372 +0.05(+1.12%)
Apr 29, 2009 4.219 4.353 4.219 4.288 12,408 +0.07(+1.64%)
Apr 28, 2009 4.095 4.256 4.095 4.219 30,308 +0.01(+0.33%)
Apr 27, 2009 4.155 4.242 4.155 4.205 29,970 -0.04(-0.87%)
Apr 24, 2009 4.169 4.288 4.169 4.242 36,211 +0.06(+1.55%)
Apr 23, 2009 4.169 4.187 4.113 4.178 28,833 -0.02(-0.44%)
Apr 22, 2009 4.150 4.219 4.141 4.196 11,226 +0.05(+1.11%)
Apr 21, 2009 3.984 4.150 3.984 4.150 22,512 +0.10(+2.51%)
Apr 20, 2009 4.196 4.196 4.049 4.049 24,895 -0.23(-5.29%)
Apr 17, 2009 4.247 4.307 4.210 4.275 16,856 +0.03(+0.65%)
Apr 16, 2009 4.109 4.247 4.109 4.247 26,309 +0.11(+2.56%)
Apr 15, 2009 4.026 4.141 4.026 4.141 18,261 +0.06(+1.35%)
Apr 14, 2009 3.956 4.173 3.956 4.086 48,622 -0.09(-2.10%)
Apr 13, 2009 4.067 4.210 4.063 4.173 46,046 +0.08(+2.03%)
Apr 09, 2009 3.998 4.146 3.998 4.090 49,229 +0.18(+4.48%)
Apr 08, 2009 3.947 3.947 3.879 3.915 15,943 +0.03(+0.83%)
Apr 07, 2009 3.883 3.924 3.860 3.883 36,211 -0.07(-1.86%)
Apr 06, 2009 3.998 3.998 3.883 3.956 21,540 -0.06(-1.38%)
Apr 03, 2009 3.998 4.012 3.906 4.012 14,998 +0.05(+1.28%)
Apr 02, 2009 3.827 3.998 3.827 3.961 13,662 +0.13(+3.37%)
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.