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 (%)
Jul 31, 2007 8.549 8.600 8.531 8.531 31,444 +0.02(+0.22%)
Jul 30, 2007 8.508 8.512 8.416 8.512 55,299 +0.03(+0.33%)
Jul 27, 2007 8.637 8.660 8.480 8.485 46,191 -0.14(-1.60%)
Jul 26, 2007 8.701 8.743 8.582 8.623 19,517 -0.21(-2.35%)
Jul 25, 2007 8.964 9.024 8.748 8.831 75,250 -0.14(-1.54%)
Jul 24, 2007 9.015 9.029 8.923 8.969 29,926 -0.06(-0.66%)
Jul 23, 2007 9.153 9.195 9.015 9.029 34,047 -0.09(-1.01%)
Jul 20, 2007 9.140 9.158 9.093 9.121 15,180 -0.00(-0.05%)
Jul 19, 2007 9.163 9.209 9.121 9.126 21,252 -0.03(-0.30%)
Jul 18, 2007 9.176 9.181 9.130 9.153 21,252 -0.04(-0.45%)
Jul 17, 2007 9.153 9.223 9.144 9.195 27,107 -0.03(-0.30%)
Jul 16, 2007 9.241 9.269 9.209 9.223 8,891 -0.01(-0.10%)
Jul 13, 2007 9.223 9.269 9.176 9.232 26,890 -0.01(-0.15%)
Jul 12, 2007 9.199 9.361 9.181 9.246 55,299 -0.02(-0.20%)
Jul 11, 2007 9.301 9.301 9.199 9.264 11,059 +0.04(+0.45%)
Jul 10, 2007 9.209 9.329 9.209 9.223 28,408 -0.01(-0.15%)
Jul 09, 2007 9.338 9.338 9.236 9.236 9,108 -0.07(-0.74%)
Jul 06, 2007 9.338 9.370 9.264 9.306 8,674 +0.01(+0.15%)
Jul 05, 2007 9.361 9.384 9.292 9.292 12,361 -0.02(-0.25%)
Jul 03, 2007 9.342 9.361 9.301 9.315 9,108 +0.00(+0.05%)
Jul 02, 2007 9.250 9.315 9.223 9.310 28,842 +0.06(+0.65%)
Jun 29, 2007 9.375 9.375 9.250 9.250 29,709 -0.01(-0.15%)
Jun 28, 2007 9.227 9.319 9.213 9.264 31,011 +0.05(+0.50%)
Jun 27, 2007 9.176 9.218 9.153 9.218 15,613 +0.00(+0.05%)
Jun 26, 2007 9.176 9.269 9.176 9.213 25,155 -0.02(-0.25%)
Jun 25, 2007 9.273 9.278 9.236 9.236 11,493 -0.03(-0.30%)
Jun 22, 2007 9.365 9.375 9.232 9.264 29,059 -0.10(-1.08%)
Jun 21, 2007 9.361 9.375 9.324 9.365 17,348 +0.02(+0.25%)
Jun 20, 2007 9.430 9.504 9.315 9.342 53,130 -0.06(-0.64%)
Jun 19, 2007 9.504 9.550 9.393 9.402 22,553 -0.08(-0.83%)
Jun 18, 2007 9.522 9.582 9.407 9.481 39,251 -0.04(-0.44%)
Jun 15, 2007 9.522 9.587 9.458 9.522 25,806 +0.12(+1.23%)
Jun 14, 2007 9.421 9.495 9.384 9.407 28,625 +0.03(+0.34%)
Jun 13, 2007 9.333 9.476 9.315 9.375 67,877 -0.19(-1.98%)
Jun 12, 2007 9.568 9.591 9.522 9.564 18,866 +0.00(+0.00%)
Jun 11, 2007 9.499 9.578 9.499 9.564 17,131 +0.07(+0.73%)
Jun 08, 2007 9.416 9.499 9.412 9.495 15,830 +0.09(+0.98%)
Jun 07, 2007 9.412 9.439 9.356 9.402 28,842 -0.00(-0.05%)
Jun 06, 2007 9.375 9.435 9.375 9.407 39,251 -0.02(-0.20%)
Jun 05, 2007 9.476 9.481 9.407 9.425 13,228 -0.06(-0.63%)
Jun 04, 2007 9.439 9.485 9.435 9.485 15,180 +0.00(+0.05%)
Jun 01, 2007 9.398 9.481 9.398 9.481 15,180 +0.10(+1.03%)
May 31, 2007 9.430 9.439 9.384 9.384 23,854 -0.06(-0.63%)
May 30, 2007 9.352 9.448 9.352 9.444 26,456 +0.06(+0.64%)
May 29, 2007 9.375 9.393 9.356 9.384 16,264 +0.06(+0.59%)
May 25, 2007 9.310 9.352 9.273 9.329 29,709 +0.04(+0.40%)
May 24, 2007 9.370 9.375 9.273 9.292 48,793 -0.08(-0.84%)
May 23, 2007 9.379 9.398 9.329 9.370 33,613 +0.01(+0.10%)
May 22, 2007 9.398 9.416 9.361 9.361 34,697 -0.03(-0.34%)
May 21, 2007 9.412 9.425 9.375 9.393 45,540 -0.02(-0.20%)
May 18, 2007 9.370 9.435 9.370 9.412 23,204 +0.04(+0.44%)
May 17, 2007 9.379 9.402 9.361 9.370 44,456 -0.06(-0.68%)
May 16, 2007 9.407 9.435 9.389 9.435 28,625 +0.05(+0.54%)
May 15, 2007 9.430 9.462 9.384 9.384 21,686 -0.05(-0.49%)
May 14, 2007 9.499 9.518 9.430 9.430 22,770 -0.06(-0.68%)
May 11, 2007 9.407 9.499 9.398 9.495 27,975 +0.11(+1.13%)
May 10, 2007 9.476 9.476 9.379 9.389 43,805 -0.09(-0.92%)
May 09, 2007 9.476 9.481 9.439 9.476 17,131 +0.00(+0.05%)
May 08, 2007 9.407 9.472 9.402 9.472 22,770 +0.02(+0.20%)
May 07, 2007 9.439 9.495 9.439 9.453 27,975 +0.01(+0.15%)
May 04, 2007 9.458 9.485 9.407 9.439 44,456 -0.02(-0.20%)
May 03, 2007 9.476 9.522 9.444 9.458 23,637 -0.02(-0.19%)
May 02, 2007 9.458 9.499 9.458 9.476 13,011 +0.00(+0.05%)
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.