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 28, 2012 6.915 7.039 6.892 7.039 36,678 +0.11(+1.61%)
Sep 27, 2012 6.939 6.939 6.862 6.927 16,307 +0.01(+0.17%)
Sep 26, 2012 6.921 6.942 6.880 6.915 18,245 -0.05(-0.68%)
Sep 25, 2012 7.027 7.027 6.962 6.962 27,411 -0.09(-1.25%)
Sep 24, 2012 6.909 7.050 6.886 7.050 52,579 +0.09(+1.27%)
Sep 21, 2012 6.974 7.017 6.903 6.962 77,576 -0.01(-0.17%)
Sep 20, 2012 6.933 6.986 6.833 6.974 55,970 +0.01(+0.17%)
Sep 19, 2012 6.921 6.968 6.856 6.962 29,109 +0.01(+0.17%)
Sep 18, 2012 6.933 6.950 6.862 6.950 67,285 -0.01(-0.08%)
Sep 17, 2012 6.892 6.962 6.856 6.956 152,856 +0.06(+0.94%)
Sep 14, 2012 6.809 6.909 6.809 6.892 72,976 +0.06(+0.86%)
Sep 13, 2012 6.751 6.833 6.691 6.833 59,748 +0.11(+1.66%)
Sep 12, 2012 6.704 6.727 6.664 6.721 36,865 +0.02(+0.34%)
Sep 11, 2012 6.658 6.704 6.641 6.698 43,662 +0.04(+0.60%)
Sep 10, 2012 6.641 6.669 6.612 6.658 29,155 +0.03(+0.43%)
Sep 07, 2012 6.612 6.646 6.612 6.629 19,271 +0.02(+0.35%)
Sep 06, 2012 6.572 6.635 6.572 6.606 27,494 +0.06(+0.97%)
Sep 05, 2012 6.549 6.560 6.537 6.543 16,116 -0.01(-0.09%)
Sep 04, 2012 6.537 6.549 6.503 6.549 25,541 +0.02(+0.35%)
Aug 31, 2012 6.514 6.560 6.514 6.526 17,410 +0.03(+0.44%)
Aug 30, 2012 6.485 6.520 6.480 6.497 13,441 -0.02(-0.26%)
Aug 29, 2012 6.537 6.554 6.508 6.514 7,070 -0.03(-0.44%)
Aug 27, 2012 6.549 6.559 6.531 6.543 11,983 -0.01(-0.18%)
Aug 24, 2012 6.491 6.554 6.491 6.554 9,799 +0.06(+0.88%)
Aug 23, 2012 6.543 6.543 6.497 6.497 17,194 -0.07(-1.05%)
Aug 22, 2012 6.572 6.572 6.531 6.566 14,888 +0.01(+0.09%)
Aug 21, 2012 6.577 6.618 6.560 6.560 4,162 -0.03(-0.39%)
Aug 20, 2012 6.583 6.606 6.566 6.586 24,737 +0.00(+0.05%)
Aug 17, 2012 6.589 6.612 6.577 6.583 11,872 -0.02(-0.24%)
Aug 16, 2012 6.549 6.606 6.543 6.599 8,037 +0.05(+0.77%)
Aug 15, 2012 6.543 6.554 6.543 6.549 3,509 +0.02(+0.27%)
Aug 14, 2012 6.566 6.595 6.531 6.531 17,486 -0.02(-0.35%)
Aug 13, 2012 6.537 6.554 6.534 6.554 10,967 +0.01(+0.09%)
Aug 10, 2012 6.526 6.549 6.526 6.549 16,803 +0.02(+0.35%)
Aug 09, 2012 6.526 6.537 6.503 6.526 20,582 -0.01(-0.09%)
Aug 08, 2012 6.485 6.554 6.485 6.531 29,571 +0.04(+0.62%)
Aug 07, 2012 6.491 6.669 6.491 6.491 79,380 +0.03(+0.44%)
Aug 06, 2012 6.491 6.497 6.457 6.462 18,772 +0.01(+0.09%)
Aug 03, 2012 6.445 6.468 6.416 6.457 21,316 +0.06(+0.90%)
Aug 02, 2012 6.365 6.399 6.319 6.399 25,407 -0.03(-0.45%)
Aug 01, 2012 6.445 6.445 6.416 6.428 14,745 +0.00(+0.00%)
Jul 31, 2012 6.422 6.439 6.412 6.428 13,799 -0.00(-0.05%)
Jul 30, 2012 6.457 6.490 6.428 6.431 13,248 -0.03(-0.48%)
Jul 27, 2012 6.393 6.485 6.393 6.462 49,699 +0.07(+1.17%)
Jul 26, 2012 6.388 6.422 6.366 6.388 15,432 +0.09(+1.37%)
Jul 25, 2012 6.278 6.319 6.272 6.301 27,522 +0.01(+0.09%)
Jul 24, 2012 6.313 6.324 6.261 6.296 21,974 -0.03(-0.45%)
Jul 23, 2012 6.324 6.324 6.273 6.324 17,731 -0.03(-0.41%)
Jul 20, 2012 6.370 6.393 6.350 6.350 34,025 -0.06(-0.94%)
Jul 19, 2012 6.416 6.441 6.408 6.411 15,009 -0.01(-0.18%)
Jul 18, 2012 6.359 6.422 6.359 6.422 11,816 +0.04(+0.63%)
Jul 17, 2012 6.382 6.382 6.319 6.382 15,533 +0.02(+0.36%)
Jul 16, 2012 6.359 6.376 6.324 6.359 23,875 -0.02(-0.36%)
Jul 13, 2012 6.296 6.382 6.296 6.382 6,783 +0.07(+1.09%)
Jul 12, 2012 6.290 6.313 6.272 6.313 11,444 -0.02(-0.27%)
Jul 11, 2012 6.319 6.330 6.307 6.330 3,826 +0.00(+0.00%)
Jul 10, 2012 6.376 6.382 6.330 6.330 24,661 -0.04(-0.63%)
Jul 09, 2012 6.353 6.382 6.336 6.370 14,422 -0.01(-0.18%)
Jul 06, 2012 6.388 6.388 6.359 6.382 19,932 -0.02(-0.27%)
Jul 05, 2012 6.405 6.439 6.399 6.399 7,955 -0.02(-0.36%)
Jul 03, 2012 6.370 6.434 6.370 6.422 13,502 +0.05(+0.82%)
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.