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, 2008 6.308 6.340 6.253 6.294 19,426 -0.06(-0.87%)
Jul 30, 2008 6.317 6.359 6.290 6.350 21,217 +0.09(+1.40%)
Jul 29, 2008 6.262 6.262 6.165 6.262 43,484 +0.07(+1.19%)
Jul 28, 2008 6.253 6.290 6.188 6.188 23,425 -0.12(-1.97%)
Jul 25, 2008 6.262 6.322 6.262 6.313 49,465 +0.03(+0.51%)
Jul 24, 2008 6.364 6.377 6.281 6.281 63,813 -0.05(-0.73%)
Jul 23, 2008 6.294 6.368 6.294 6.327 75,074 +0.06(+1.03%)
Jul 22, 2008 6.151 6.262 6.133 6.262 42,630 +0.04(+0.59%)
Jul 21, 2008 6.221 6.244 6.221 6.225 12,285 +0.04(+0.60%)
Jul 18, 2008 6.184 6.202 6.147 6.188 45,521 +0.08(+1.36%)
Jul 17, 2008 6.059 6.105 5.999 6.105 75,441 +0.18(+3.12%)
Jul 16, 2008 5.778 5.949 5.778 5.921 42,010 +0.13(+2.31%)
Jul 15, 2008 5.875 5.875 5.598 5.787 185,140 -0.19(-3.22%)
Jul 14, 2008 6.091 6.091 5.935 5.980 57,353 -0.05(-0.86%)
Jul 11, 2008 6.022 6.064 5.972 6.032 54,284 -0.12(-1.88%)
Jul 10, 2008 6.151 6.193 6.082 6.147 53,106 -0.07(-1.11%)
Jul 09, 2008 6.354 6.354 6.216 6.216 29,052 -0.09(-1.46%)
Jul 08, 2008 6.174 6.308 6.110 6.308 51,391 +0.11(+1.71%)
Jul 07, 2008 6.253 6.271 6.087 6.202 80,483 -0.05(-0.74%)
Jul 04, 2008 6.317 6.317 6.202 6.248 21,443 +0.00(+0.00%)
Jul 03, 2008 6.317 6.317 6.202 6.248 21,443 -0.02(-0.37%)
Jul 02, 2008 6.364 6.382 6.271 6.271 23,475 -0.04(-0.58%)
Jul 01, 2008 6.299 6.364 6.245 6.308 64,819 -0.09(-1.44%)
Jun 30, 2008 6.364 6.405 6.317 6.400 39,453 +0.03(+0.43%)
Jun 27, 2008 6.479 6.493 6.373 6.373 31,609 -0.12(-1.85%)
Jun 26, 2008 6.576 6.576 6.493 6.493 36,560 -0.13(-2.02%)
Jun 25, 2008 6.566 6.631 6.566 6.626 40,726 +0.10(+1.55%)
Jun 24, 2008 6.539 6.603 6.474 6.525 95,297 -0.07(-1.12%)
Jun 23, 2008 6.774 6.774 6.589 6.599 94,317 -0.25(-3.64%)
Jun 20, 2008 6.963 6.968 6.842 6.848 51,812 -0.12(-1.72%)
Jun 19, 2008 6.986 7.005 6.940 6.968 23,804 -0.02(-0.33%)
Jun 18, 2008 6.940 7.000 6.894 6.991 44,825 -0.02(-0.26%)
Jun 17, 2008 7.101 7.120 6.968 7.009 53,779 -0.06(-0.91%)
Jun 16, 2008 7.032 7.078 7.009 7.074 34,034 +0.07(+0.99%)
Jun 13, 2008 6.972 7.032 6.939 7.005 67,736 +0.03(+0.46%)
Jun 12, 2008 6.981 7.032 6.949 6.972 68,894 -0.02(-0.26%)
Jun 11, 2008 7.055 7.078 6.991 6.991 32,396 -0.05(-0.66%)
Jun 10, 2008 7.064 7.088 7.009 7.037 57,181 -0.05(-0.65%)
Jun 09, 2008 7.124 7.147 7.055 7.083 65,528 -0.06(-0.78%)
Jun 06, 2008 7.258 7.258 7.138 7.138 116,369 -0.12(-1.71%)
Jun 05, 2008 7.184 7.281 7.170 7.263 40,850 +0.12(+1.74%)
Jun 04, 2008 7.147 7.212 7.129 7.138 44,918 -0.01(-0.19%)
Jun 03, 2008 7.152 7.193 7.124 7.152 73,563 +0.01(+0.13%)
Jun 02, 2008 7.230 7.230 7.124 7.143 100,770 -0.07(-1.02%)
May 30, 2008 7.212 7.263 7.184 7.217 36,692 +0.05(+0.75%)
May 29, 2008 7.120 7.184 7.120 7.163 63,201 +0.04(+0.61%)
May 28, 2008 7.083 7.120 7.060 7.120 42,777 +0.08(+1.11%)
May 27, 2008 6.986 7.041 6.981 7.041 39,438 +0.05(+0.73%)
May 26, 2008 7.055 7.064 6.977 6.991 0 +0.00(+0.00%)
May 23, 2008 7.055 7.064 6.977 6.991 26,615 -0.07(-0.98%)
May 22, 2008 7.097 7.097 7.028 7.060 43,263 +0.02(+0.33%)
May 21, 2008 7.124 7.134 7.037 7.037 41,750 -0.06(-0.84%)
May 20, 2008 7.161 7.161 7.092 7.097 52,957 -0.07(-0.97%)
May 19, 2008 7.212 7.230 7.143 7.166 46,685 -0.03(-0.38%)
May 16, 2008 7.180 7.198 7.147 7.194 91,868 +0.01(+0.13%)
May 15, 2008 7.147 7.184 7.124 7.184 295,921 +0.06(+0.84%)
May 14, 2008 7.184 7.194 7.124 7.124 121,435 +0.00(+0.00%)
May 13, 2008 7.124 7.143 7.092 7.124 31,843 +0.02(+0.32%)
May 12, 2008 7.166 7.166 7.092 7.101 120,437 +0.00(+0.07%)
May 09, 2008 7.078 7.115 7.073 7.097 23,956 -0.01(-0.13%)
May 08, 2008 7.124 7.166 7.097 7.106 31,878 -0.03(-0.45%)
May 07, 2008 7.161 7.194 7.124 7.138 34,825 -0.06(-0.77%)
May 06, 2008 7.194 7.213 7.147 7.194 29,965 -0.01(-0.13%)
May 05, 2008 7.217 7.221 7.175 7.203 53,135 -0.02(-0.26%)
May 02, 2008 7.106 7.258 7.106 7.221 93,250 +0.03(+0.45%)
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.