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 (%)
Sep 30, 2011 5.565 5.614 5.533 5.544 19,846 -0.05(-0.86%)
Sep 29, 2011 5.657 5.678 5.522 5.592 22,909 -0.01(-0.10%)
Sep 28, 2011 5.694 5.732 5.597 5.598 29,839 -0.10(-1.69%)
Sep 27, 2011 5.657 5.758 5.657 5.694 56,249 +0.12(+2.12%)
Sep 26, 2011 5.581 5.587 5.522 5.576 149,056 +0.04(+0.78%)
Sep 23, 2011 5.469 5.571 5.469 5.533 42,241 -0.02(-0.29%)
Sep 22, 2011 5.651 5.651 5.472 5.549 36,498 -0.19(-3.36%)
Sep 21, 2011 5.855 5.855 5.715 5.742 29,112 -0.13(-2.19%)
Sep 20, 2011 5.871 5.914 5.844 5.871 41,000 -0.00(-0.00%)
Sep 19, 2011 5.844 5.878 5.807 5.871 14,667 -0.06(-1.08%)
Sep 16, 2011 5.908 5.946 5.882 5.935 43,013 +0.04(+0.73%)
Sep 15, 2011 5.860 5.892 5.844 5.892 35,950 +0.09(+1.48%)
Sep 14, 2011 5.780 5.833 5.732 5.807 23,298 +0.04(+0.70%)
Sep 13, 2011 5.680 5.774 5.680 5.766 50,784 +0.07(+1.14%)
Sep 12, 2011 5.633 5.701 5.591 5.701 19,936 +0.02(+0.28%)
Sep 09, 2011 5.785 5.785 5.643 5.685 34,570 -0.14(-2.34%)
Sep 08, 2011 5.848 5.900 5.821 5.821 41,365 -0.03(-0.54%)
Sep 07, 2011 5.806 5.874 5.806 5.853 39,376 +0.08(+1.45%)
Sep 06, 2011 5.738 5.779 5.696 5.769 32,221 -0.08(-1.43%)
Sep 02, 2011 5.905 5.905 5.816 5.853 22,250 -0.12(-1.93%)
Sep 01, 2011 6.036 6.036 5.968 5.968 36,163 -0.04(-0.70%)
Aug 31, 2011 6.015 6.052 5.994 6.010 26,920 +0.01(+0.09%)
Aug 30, 2011 5.989 6.020 5.937 6.005 57,695 +0.03(+0.44%)
Aug 29, 2011 5.910 5.978 5.910 5.978 27,619 +0.11(+1.87%)
Aug 26, 2011 5.722 5.874 5.664 5.868 42,757 +0.07(+1.26%)
Aug 25, 2011 5.837 5.853 5.769 5.795 17,090 -0.04(-0.63%)
Aug 24, 2011 5.774 5.837 5.753 5.832 39,808 +0.06(+1.00%)
Aug 23, 2011 5.628 5.774 5.628 5.774 22,376 +0.12(+2.08%)
Aug 22, 2011 5.753 5.753 5.628 5.657 17,707 -0.04(-0.69%)
Aug 19, 2011 5.680 5.790 5.659 5.696 19,539 -0.07(-1.18%)
Aug 18, 2011 5.806 5.806 5.683 5.764 48,549 -0.19(-3.17%)
Aug 17, 2011 5.916 5.994 5.903 5.952 33,781 +0.04(+0.62%)
Aug 16, 2011 5.895 5.931 5.874 5.916 38,987 -0.02(-0.35%)
Aug 15, 2011 5.842 5.940 5.842 5.937 39,625 +0.10(+1.70%)
Aug 12, 2011 5.811 5.884 5.795 5.837 46,274 +0.05(+0.81%)
Aug 11, 2011 5.533 5.816 5.533 5.790 70,879 +0.22(+3.95%)
Aug 10, 2011 5.643 5.659 5.528 5.570 68,247 -0.13(-2.30%)
Aug 09, 2011 5.858 5.706 5.450 5.701 76,402 +0.24(+4.31%)
Aug 08, 2011 5.858 5.931 5.450 5.465 123,496 -0.55(-9.22%)
Aug 05, 2011 6.062 6.067 5.900 6.020 147,767 -0.03(-0.43%)
Aug 04, 2011 6.209 6.209 6.020 6.046 57,924 -0.19(-3.10%)
Aug 03, 2011 6.209 6.266 6.146 6.240 49,674 +0.05(+0.73%)
Aug 02, 2011 6.230 6.297 6.195 6.195 49,092 -0.11(-1.71%)
Aug 01, 2011 6.382 6.382 6.277 6.303 24,983 -0.02(-0.33%)
Jul 29, 2011 6.319 6.334 6.282 6.324 52,385 -0.02(-0.25%)
Jul 28, 2011 6.376 6.382 6.334 6.340 21,568 -0.03(-0.41%)
Jul 27, 2011 6.423 6.460 6.350 6.366 15,805 -0.09(-1.38%)
Jul 26, 2011 6.397 6.518 6.397 6.455 62,089 +0.02(+0.33%)
Jul 25, 2011 6.423 6.451 6.423 6.434 13,562 -0.04(-0.57%)
Jul 22, 2011 6.481 6.481 6.465 6.471 11,621 +0.01(+0.08%)
Jul 21, 2011 6.450 6.491 6.450 6.465 20,513 +0.04(+0.65%)
Jul 20, 2011 6.455 6.455 6.413 6.423 52,513 -0.01(-0.08%)
Jul 19, 2011 6.366 6.429 6.366 6.429 93,345 +0.08(+1.29%)
Jul 18, 2011 6.355 6.376 6.329 6.347 60,158 -0.04(-0.62%)
Jul 15, 2011 6.418 6.434 6.361 6.387 58,788 -0.01(-0.16%)
Jul 14, 2011 6.434 6.476 6.387 6.397 30,454 -0.05(-0.73%)
Jul 13, 2011 6.418 6.471 6.413 6.444 32,047 +0.03(+0.49%)
Jul 12, 2011 6.418 6.441 6.402 6.413 11,436 -0.02(-0.26%)
Jul 11, 2011 6.444 6.444 6.413 6.430 12,185 -0.07(-1.03%)
Jul 08, 2011 6.434 6.528 6.434 6.497 15,741 -0.04(-0.64%)
Jul 07, 2011 6.518 6.554 6.518 6.539 23,495 +0.04(+0.64%)
Jul 06, 2011 6.497 6.539 6.491 6.497 19,193 -0.03(-0.48%)
Jul 05, 2011 6.523 6.565 6.512 6.528 22,580 -0.01(-0.16%)
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.