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 29, 2012 6.347 6.347 6.324 6.336 27,409 +0.11(+1.75%)
Jun 28, 2012 6.232 6.250 6.192 6.227 49,847 -0.03(-0.55%)
Jun 27, 2012 6.244 6.274 6.238 6.261 28,781 +0.01(+0.09%)
Jun 26, 2012 6.221 6.255 6.192 6.255 45,259 +0.06(+0.93%)
Jun 25, 2012 6.209 6.209 6.198 6.198 5,913 -0.08(-1.28%)
Jun 22, 2012 6.250 6.278 6.227 6.278 21,786 +0.05(+0.83%)
Jun 21, 2012 6.330 6.353 6.209 6.227 38,568 -0.09(-1.46%)
Jun 20, 2012 6.342 6.353 6.313 6.319 13,564 -0.01(-0.10%)
Jun 19, 2012 6.330 6.359 6.296 6.325 18,262 +0.03(+0.47%)
Jun 18, 2012 6.255 6.301 6.240 6.296 28,501 +0.03(+0.55%)
Jun 15, 2012 6.255 6.267 6.209 6.261 40,053 +0.04(+0.58%)
Jun 14, 2012 6.176 6.227 6.176 6.225 21,345 +0.03(+0.52%)
Jun 13, 2012 6.232 6.237 6.154 6.193 61,073 -0.06(-0.99%)
Jun 12, 2012 6.221 6.266 6.206 6.255 17,146 +0.05(+0.81%)
Jun 11, 2012 6.294 6.294 6.187 6.204 15,080 -0.01(-0.18%)
Jun 08, 2012 6.210 6.215 6.165 6.215 16,273 -0.02(-0.36%)
Jun 07, 2012 6.260 6.266 6.227 6.238 29,141 +0.01(+0.09%)
Jun 06, 2012 6.182 6.232 6.159 6.232 29,471 +0.11(+1.73%)
Jun 05, 2012 6.092 6.171 6.069 6.126 68,016 +0.03(+0.57%)
Jun 04, 2012 6.126 6.126 6.064 6.092 12,161 -0.01(-0.18%)
Jun 01, 2012 6.142 6.142 6.086 6.103 42,536 -0.09(-1.45%)
May 31, 2012 6.215 6.255 6.168 6.193 26,320 -0.03(-0.45%)
May 30, 2012 6.244 6.244 6.182 6.221 12,832 -0.05(-0.73%)
May 29, 2012 6.221 6.283 6.215 6.267 8,484 +0.05(+0.74%)
May 25, 2012 6.187 6.238 6.187 6.221 13,370 +0.01(+0.18%)
May 24, 2012 6.193 6.210 6.165 6.210 39,872 +0.03(+0.55%)
May 23, 2012 6.142 6.187 6.103 6.176 16,741 +0.02(+0.36%)
May 22, 2012 6.148 6.193 6.148 6.154 27,258 +0.02(+0.27%)
May 21, 2012 6.081 6.137 6.081 6.137 28,452 +0.09(+1.44%)
May 18, 2012 6.171 6.171 6.036 6.049 38,379 -0.09(-1.50%)
May 17, 2012 6.277 6.277 6.137 6.141 35,163 -0.11(-1.81%)
May 16, 2012 6.294 6.328 6.250 6.255 22,136 -0.04(-0.62%)
May 15, 2012 6.311 6.350 6.277 6.294 61,073 -0.03(-0.45%)
May 14, 2012 6.356 6.356 6.300 6.322 28,454 -0.06(-0.97%)
May 11, 2012 6.367 6.389 6.339 6.384 23,205 -0.01(-0.18%)
May 10, 2012 6.395 6.440 6.384 6.395 31,512 +0.02(+0.26%)
May 09, 2012 6.345 6.400 6.345 6.378 15,616 -0.04(-0.68%)
May 08, 2012 6.446 6.446 6.362 6.422 28,083 -0.06(-0.89%)
May 07, 2012 6.446 6.485 6.437 6.479 19,748 +0.02(+0.26%)
May 04, 2012 6.502 6.502 6.435 6.462 33,902 -0.05(-0.78%)
May 03, 2012 6.569 6.569 6.513 6.513 9,054 -0.07(-1.11%)
May 02, 2012 6.564 6.592 6.530 6.586 19,915 -0.01(-0.17%)
May 01, 2012 6.558 6.605 6.535 6.597 11,361 +0.04(+0.69%)
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%)
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.