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 29, 2008 6.506 6.520 6.488 6.511 22,612 +0.01(+0.14%)
Aug 28, 2008 6.460 6.516 6.460 6.502 14,826 +0.06(+0.93%)
Aug 27, 2008 6.433 6.479 6.433 6.442 39,154 +0.01(+0.22%)
Aug 26, 2008 6.396 6.447 6.377 6.428 31,893 +0.00(+0.07%)
Aug 25, 2008 6.460 6.483 6.391 6.423 75,489 -0.03(-0.50%)
Aug 22, 2008 6.423 6.479 6.423 6.456 57,921 +0.07(+1.08%)
Aug 21, 2008 6.391 6.428 6.387 6.387 15,355 -0.02(-0.29%)
Aug 20, 2008 6.405 6.453 6.382 6.405 60,423 -0.01(-0.22%)
Aug 19, 2008 6.442 6.456 6.405 6.419 69,475 -0.02(-0.36%)
Aug 18, 2008 6.557 6.557 6.442 6.442 51,476 -0.07(-1.06%)
Aug 15, 2008 6.497 6.548 6.497 6.511 0 +0.04(+0.64%)
Aug 14, 2008 6.442 6.480 6.433 6.470 11,075 +0.00(+0.07%)
Aug 13, 2008 6.460 6.497 6.423 6.465 93,200 -0.01(-0.08%)
Aug 12, 2008 6.553 6.553 6.465 6.470 80,802 -0.03(-0.42%)
Aug 11, 2008 6.447 6.506 6.447 6.497 65,424 +0.08(+1.31%)
Aug 08, 2008 6.253 6.414 6.253 6.413 71,835 +0.10(+1.51%)
Aug 07, 2008 6.373 6.373 6.317 6.317 21,840 -0.06(-0.87%)
Aug 06, 2008 6.313 6.391 6.313 6.373 26,600 +0.10(+1.54%)
Aug 05, 2008 6.202 6.290 6.115 6.276 30,377 +0.11(+1.80%)
Aug 04, 2008 6.202 6.217 6.165 6.165 9,593 -0.08(-1.33%)
Aug 01, 2008 6.267 6.271 6.216 6.248 24,780 -0.05(-0.73%)
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%)
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.