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 (%)
Aug 31, 2015 8.173 8.284 8.173 8.248 15,759 +0.00(+0.00%)
Aug 28, 2015 8.196 8.255 8.173 8.248 7,534 +0.06(+0.73%)
Aug 27, 2015 8.188 8.232 8.121 8.188 44,753 +0.16(+2.05%)
Aug 26, 2015 8.091 8.091 7.867 8.024 28,537 +0.05(+0.66%)
Aug 25, 2015 8.032 8.046 7.957 7.972 26,137 +0.10(+1.23%)
Aug 24, 2015 7.591 8.120 7.591 7.875 36,173 -0.40(-4.78%)
Aug 21, 2015 8.360 8.360 8.241 8.270 23,490 -0.14(-1.69%)
Aug 20, 2015 8.509 8.522 8.405 8.412 20,153 -0.13(-1.49%)
Aug 19, 2015 8.541 8.567 8.535 8.539 9,455 -0.01(-0.17%)
Aug 18, 2015 8.576 8.576 8.554 8.554 2,289 -0.03(-0.35%)
Aug 17, 2015 8.576 8.591 8.553 8.584 18,672 +0.01(+0.17%)
Aug 14, 2015 8.569 8.569 8.517 8.569 13,657 +0.03(+0.35%)
Aug 13, 2015 8.517 8.539 8.509 8.539 6,788 +0.04(+0.44%)
Aug 12, 2015 8.517 8.517 8.450 8.502 24,408 -0.02(-0.28%)
Aug 11, 2015 8.524 8.532 8.524 8.525 6,196 -0.03(-0.34%)
Aug 10, 2015 8.547 8.602 8.547 8.554 29,240 +0.01(+0.09%)
Aug 07, 2015 8.532 8.554 8.528 8.547 27,666 +0.00(+0.03%)
Aug 06, 2015 8.636 8.636 8.524 8.544 19,754 -0.05(-0.55%)
Aug 05, 2015 8.636 8.663 8.591 8.591 19,582 -0.03(-0.35%)
Aug 04, 2015 8.621 8.621 8.606 8.621 10,452 +0.03(+0.34%)
Aug 03, 2015 8.606 8.629 8.584 8.592 12,740 -0.04(-0.51%)
Jul 31, 2015 8.606 8.659 8.606 8.636 27,312 +0.04(+0.43%)
Jul 30, 2015 8.584 8.606 8.584 8.599 24,414 +0.00(+0.00%)
Jul 29, 2015 8.573 8.636 8.573 8.599 24,049 +0.02(+0.26%)
Jul 28, 2015 8.517 8.599 8.517 8.576 50,312 +0.05(+0.61%)
Jul 27, 2015 8.584 8.593 8.524 8.524 23,769 -0.09(-1.04%)
Jul 24, 2015 8.644 8.644 8.603 8.614 9,465 -0.04(-0.45%)
Jul 23, 2015 8.703 8.734 8.651 8.652 18,045 -0.06(-0.67%)
Jul 22, 2015 8.718 8.763 8.711 8.711 17,591 -0.01(-0.09%)
Jul 21, 2015 8.711 8.748 8.696 8.718 29,263 -0.04(-0.43%)
Jul 20, 2015 8.783 8.783 8.756 8.756 12,703 -0.05(-0.62%)
Jul 17, 2015 8.823 8.823 8.808 8.810 12,814 -0.03(-0.39%)
Jul 16, 2015 8.838 8.845 8.830 8.845 13,650 +0.01(+0.08%)
Jul 15, 2015 8.845 8.868 8.838 8.838 10,307 -0.01(-0.08%)
Jul 14, 2015 8.823 8.868 8.823 8.845 20,003 -0.01(-0.17%)
Jul 13, 2015 8.823 8.868 8.771 8.860 104,389 +0.06(+0.68%)
Jul 10, 2015 8.756 8.808 8.733 8.800 22,925 +0.08(+0.94%)
Jul 09, 2015 8.718 8.748 8.674 8.718 10,327 +0.05(+0.60%)
Jul 08, 2015 8.666 8.726 8.659 8.666 4,486 -0.06(-0.68%)
Jul 07, 2015 8.718 8.741 8.674 8.726 14,389 +0.02(+0.26%)
Jul 06, 2015 8.644 8.771 8.644 8.703 20,426 -0.04(-0.43%)
Jul 02, 2015 8.793 8.741 8.741 8.741 10,315 -0.07(-0.76%)
Jul 01, 2015 8.778 8.808 8.756 8.808 15,716 +0.07(+0.85%)
Jun 30, 2015 8.785 8.785 8.711 8.733 29,592 +0.07(+0.86%)
Jun 29, 2015 8.800 8.815 8.614 8.659 19,353 -0.17(-1.94%)
Jun 26, 2015 8.845 8.845 8.819 8.830 21,001 -0.02(-0.25%)
Jun 25, 2015 8.912 8.912 8.853 8.853 8,564 -0.03(-0.34%)
Jun 24, 2015 8.890 8.905 8.883 8.883 5,830 -0.02(-0.22%)
Jun 23, 2015 8.875 8.902 8.868 8.902 9,584 +0.02(+0.22%)
Jun 22, 2015 8.897 8.905 8.883 8.883 19,072 +0.02(+0.25%)
Jun 19, 2015 8.905 8.905 8.853 8.860 13,500 -0.07(-0.75%)
Jun 18, 2015 8.905 8.927 8.898 8.927 22,267 +0.04(+0.42%)
Jun 17, 2015 8.912 8.912 8.838 8.890 31,957 +0.02(+0.25%)
Jun 16, 2015 8.883 8.883 8.860 8.868 8,917 +0.04(+0.41%)
Jun 15, 2015 8.816 8.881 8.808 8.831 17,167 +0.00(+0.01%)
Jun 12, 2015 8.833 8.838 8.823 8.830 5,238 -0.05(-0.58%)
Jun 11, 2015 8.852 8.940 8.852 8.881 11,577 +0.01(+0.16%)
Jun 10, 2015 8.867 8.889 8.867 8.867 10,449 +0.05(+0.54%)
Jun 09, 2015 8.801 8.821 8.801 8.819 7,409 +0.00(+0.04%)
Jun 08, 2015 8.867 8.867 8.801 8.816 21,330 -0.02(-0.25%)
Jun 05, 2015 8.925 8.925 8.830 8.838 30,382 -0.04(-0.41%)
Jun 04, 2015 8.881 8.911 8.874 8.874 2,272 -0.04(-0.49%)
Jun 03, 2015 8.954 8.954 8.914 8.918 20,568 -0.01(-0.07%)
Jun 02, 2015 8.896 8.947 8.896 8.924 22,786 +0.01(+0.06%)
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.