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, 2014 8.710 8.710 8.654 8.668 47,521 -0.01(-0.08%)
Sep 29, 2014 8.647 8.689 8.633 8.675 14,239 -0.01(-0.08%)
Sep 26, 2014 8.675 8.696 8.665 8.682 63,599 +0.02(+0.27%)
Sep 25, 2014 8.731 8.731 8.633 8.658 25,167 -0.07(-0.82%)
Sep 24, 2014 8.675 8.738 8.675 8.729 42,255 +0.07(+0.79%)
Sep 23, 2014 8.675 8.703 8.661 8.661 22,462 -0.05(-0.56%)
Sep 22, 2014 8.731 8.745 8.703 8.710 11,321 -0.06(-0.64%)
Sep 19, 2014 8.822 8.825 8.759 8.766 16,828 -0.05(-0.56%)
Sep 18, 2014 8.787 8.815 8.787 8.815 4,639 +0.03(+0.32%)
Sep 17, 2014 8.794 8.815 8.745 8.787 71,983 -0.03(-0.40%)
Sep 16, 2014 8.696 8.822 8.696 8.822 119,974 +0.10(+1.12%)
Sep 15, 2014 8.780 8.780 8.710 8.724 45,034 -0.03(-0.32%)
Sep 12, 2014 8.807 8.820 8.704 8.752 157,335 -0.03(-0.39%)
Sep 11, 2014 8.800 8.800 8.786 8.786 10,771 -0.01(-0.16%)
Sep 10, 2014 8.807 8.834 8.793 8.800 35,782 -0.03(-0.39%)
Sep 09, 2014 8.855 8.855 8.834 8.834 34,078 -0.03(-0.39%)
Sep 08, 2014 8.902 8.902 8.855 8.868 6,372 -0.01(-0.15%)
Sep 05, 2014 8.868 8.896 8.848 8.882 29,060 +0.02(+0.23%)
Sep 04, 2014 8.868 8.909 8.861 8.861 9,488 -0.02(-0.23%)
Sep 03, 2014 8.882 8.903 8.861 8.882 11,665 -0.00(-0.00%)
Sep 02, 2014 8.882 8.903 8.861 8.882 6,290 -0.02(-0.23%)
Aug 29, 2014 8.855 8.903 8.903 8.903 13,424 +0.03(+0.31%)
Aug 28, 2014 8.820 8.875 8.820 8.875 10,035 +0.02(+0.23%)
Aug 27, 2014 8.861 8.875 8.827 8.855 32,850 -0.02(-0.23%)
Aug 26, 2014 8.868 8.903 8.868 8.875 20,214 -0.02(-0.18%)
Aug 25, 2014 8.882 8.903 8.882 8.891 15,450 +0.01(+0.16%)
Aug 22, 2014 8.882 8.882 8.877 8.877 5,082 -0.03(-0.28%)
Aug 21, 2014 8.903 8.909 8.896 8.902 9,300 +0.01(+0.15%)
Aug 20, 2014 8.882 8.896 8.855 8.889 44,864 +0.02(+0.23%)
Aug 19, 2014 8.786 8.882 8.786 8.868 28,314 +0.07(+0.78%)
Aug 18, 2014 8.834 8.834 8.783 8.800 31,206 +0.05(+0.54%)
Aug 15, 2014 8.759 8.765 8.738 8.753 5,406 +0.01(+0.09%)
Aug 14, 2014 8.704 8.758 8.704 8.745 13,895 +0.02(+0.24%)
Aug 13, 2014 8.717 8.759 8.717 8.724 8,384 -0.00(-0.02%)
Aug 12, 2014 8.649 8.726 8.649 8.726 33,630 +0.06(+0.65%)
Aug 11, 2014 8.615 8.683 8.615 8.670 24,558 +0.05(+0.56%)
Aug 08, 2014 8.594 8.628 8.594 8.621 6,984 +0.02(+0.24%)
Aug 07, 2014 8.601 8.601 8.587 8.601 19,705 +0.00(+0.00%)
Aug 06, 2014 8.567 8.601 8.554 8.601 13,038 +0.00(+0.00%)
Aug 05, 2014 8.656 8.711 8.580 8.601 13,488 -0.09(-1.03%)
Aug 04, 2014 8.697 8.701 8.648 8.690 20,481 +0.02(+0.24%)
Aug 01, 2014 8.669 8.676 8.635 8.670 35,820 +0.01(+0.08%)
Jul 31, 2014 8.752 8.752 8.635 8.663 36,894 -0.12(-1.33%)
Jul 30, 2014 8.793 8.840 8.738 8.779 26,092 -0.01(-0.16%)
Jul 29, 2014 8.817 8.820 8.779 8.793 11,709 -0.02(-0.20%)
Jul 28, 2014 8.786 8.813 8.786 8.810 10,610 +0.00(+0.04%)
Jul 25, 2014 8.793 8.820 8.793 8.807 8,355 -0.02(-0.23%)
Jul 24, 2014 8.807 8.841 8.807 8.827 9,096 -0.01(-0.08%)
Jul 23, 2014 8.868 8.868 8.779 8.834 8,910 +0.03(+0.39%)
Jul 22, 2014 8.759 8.812 8.759 8.800 9,637 +0.05(+0.55%)
Jul 21, 2014 8.772 8.786 8.752 8.752 3,128 -0.03(-0.36%)
Jul 18, 2014 8.793 8.827 8.759 8.783 125,840 -0.00(-0.03%)
Jul 17, 2014 8.813 8.834 8.786 8.786 4,980 -0.07(-0.77%)
Jul 16, 2014 8.813 8.868 8.813 8.855 37,702 +0.03(+0.39%)
Jul 15, 2014 8.779 8.834 8.779 8.820 116,293 +0.03(+0.39%)
Jul 14, 2014 8.813 8.813 8.786 8.786 18,017 +0.01(+0.08%)
Jul 11, 2014 8.765 8.820 8.765 8.779 18,096 -0.01(-0.08%)
Jul 10, 2014 8.765 8.833 8.731 8.786 23,258 -0.04(-0.47%)
Jul 09, 2014 8.841 8.875 8.800 8.827 110,730 +0.02(+0.23%)
Jul 08, 2014 8.807 8.820 8.759 8.807 61,410 +0.03(+0.39%)
Jul 07, 2014 8.820 8.848 8.772 8.772 38,219 -0.02(-0.23%)
Jul 03, 2014 8.800 8.793 8.793 8.793 11,381 +0.02(+0.23%)
Jul 02, 2014 8.779 8.807 8.752 8.772 14,553 -0.02(-0.23%)
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.