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, 2016 9.863 9.905 9.792 9.855 20,919 +0.01(+0.09%)
Sep 29, 2016 9.829 9.846 9.771 9.846 17,564 +0.00(+0.00%)
Sep 28, 2016 9.762 9.855 9.720 9.846 105,497 +0.13(+1.29%)
Sep 27, 2016 9.586 9.737 9.575 9.720 269,483 +0.16(+1.67%)
Sep 26, 2016 9.527 9.620 9.527 9.561 41,550 +0.04(+0.44%)
Sep 23, 2016 9.556 9.556 9.519 9.519 4,769 -0.10(-1.05%)
Sep 22, 2016 9.603 9.620 9.595 9.620 8,925 +0.06(+0.62%)
Sep 21, 2016 9.486 9.561 9.456 9.561 22,042 +0.06(+0.61%)
Sep 20, 2016 9.519 9.519 9.477 9.502 8,070 +0.03(+0.27%)
Sep 19, 2016 9.494 9.519 9.460 9.477 12,145 +0.03(+0.27%)
Sep 16, 2016 9.511 9.536 9.402 9.452 64,114 -0.06(-0.62%)
Sep 15, 2016 9.486 9.541 9.469 9.511 15,691 +0.09(+0.98%)
Sep 14, 2016 9.527 9.645 9.410 9.418 25,342 -0.08(-0.88%)
Sep 13, 2016 9.576 9.581 9.470 9.502 15,297 -0.10(-1.02%)
Sep 12, 2016 9.420 9.683 9.420 9.601 35,399 +0.02(+0.26%)
Sep 09, 2016 9.674 9.674 9.576 9.576 39,508 -0.12(-1.27%)
Sep 08, 2016 9.699 9.707 9.642 9.699 15,185 -0.01(-0.08%)
Sep 07, 2016 9.732 9.743 9.650 9.707 21,198 -0.06(-0.59%)
Sep 06, 2016 9.699 9.765 9.666 9.765 6,192 +0.08(+0.85%)
Sep 02, 2016 9.658 9.683 9.683 9.683 1,951 +0.03(+0.34%)
Sep 01, 2016 9.699 9.707 9.642 9.650 5,637 -0.03(-0.34%)
Aug 31, 2016 9.634 9.691 9.634 9.683 15,232 -0.03(-0.34%)
Aug 30, 2016 9.634 9.715 9.634 9.715 12,255 +0.03(+0.34%)
Aug 29, 2016 9.617 9.724 9.552 9.683 15,943 +0.14(+1.46%)
Aug 26, 2016 9.584 9.679 9.543 9.543 52,508 +0.00(+0.00%)
Aug 25, 2016 9.691 9.740 9.543 9.543 337,816 -0.16(-1.69%)
Aug 24, 2016 9.978 9.978 9.642 9.707 124,401 -0.17(-1.77%)
Aug 23, 2016 9.970 9.970 9.863 9.882 11,224 -0.01(-0.06%)
Aug 22, 2016 9.765 9.888 9.707 9.888 18,050 +0.11(+1.17%)
Aug 19, 2016 9.751 9.830 9.683 9.773 42,449 -0.06(-0.58%)
Aug 18, 2016 9.716 9.838 9.715 9.830 19,163 +0.13(+1.35%)
Aug 17, 2016 9.756 9.765 9.699 9.699 15,526 +0.01(+0.09%)
Aug 16, 2016 9.683 9.715 9.683 9.691 3,015 -0.07(-0.67%)
Aug 15, 2016 9.827 9.827 9.748 9.756 12,120 -0.03(-0.33%)
Aug 12, 2016 9.761 9.838 9.691 9.789 22,858 -0.01(-0.07%)
Aug 11, 2016 9.774 9.796 9.774 9.796 2,229 +0.04(+0.41%)
Aug 10, 2016 9.748 9.756 9.716 9.756 5,964 +0.02(+0.25%)
Aug 09, 2016 9.674 9.756 9.674 9.732 12,871 -0.01(-0.06%)
Aug 08, 2016 9.804 9.804 9.715 9.738 9,783 +0.01(+0.15%)
Aug 05, 2016 9.691 9.804 9.691 9.724 18,749 +0.00(+0.00%)
Aug 04, 2016 9.724 9.756 9.617 9.724 16,472 +0.00(+0.00%)
Aug 03, 2016 9.683 9.789 9.683 9.724 13,733 -0.02(-0.25%)
Aug 02, 2016 9.691 9.765 9.650 9.748 19,609 +0.08(+0.85%)
Aug 01, 2016 9.658 9.724 9.651 9.666 16,457 -0.04(-0.42%)
Jul 29, 2016 9.683 9.765 9.650 9.707 24,870 +0.03(+0.34%)
Jul 28, 2016 9.724 9.724 9.674 9.674 12,691 -0.04(-0.42%)
Jul 27, 2016 9.782 9.806 9.716 9.716 7,931 -0.06(-0.59%)
Jul 26, 2016 9.773 9.773 9.724 9.773 2,360 +0.03(+0.34%)
Jul 25, 2016 9.724 9.781 9.715 9.740 28,597 +0.00(+0.00%)
Jul 22, 2016 9.710 9.772 9.710 9.740 4,110 +0.11(+1.11%)
Jul 21, 2016 9.756 9.756 9.633 9.633 18,628 -0.02(-0.17%)
Jul 20, 2016 9.674 9.683 9.633 9.650 13,375 +0.00(+0.00%)
Jul 19, 2016 9.732 9.747 9.576 9.650 13,930 -0.04(-0.42%)
Jul 18, 2016 9.699 9.781 9.674 9.691 6,877 -0.03(-0.34%)
Jul 15, 2016 9.691 9.724 9.691 9.724 2,202 +0.03(+0.34%)
Jul 14, 2016 9.691 9.691 9.601 9.691 7,695 +0.02(+0.25%)
Jul 13, 2016 9.561 9.666 9.561 9.666 7,792 +0.11(+1.20%)
Jul 12, 2016 9.535 9.642 9.535 9.552 14,358 +0.01(+0.09%)
Jul 11, 2016 9.560 9.576 9.502 9.543 14,018 +0.02(+0.26%)
Jul 08, 2016 9.514 9.576 9.495 9.519 4,109 +0.07(+0.69%)
Jul 07, 2016 9.527 9.527 9.396 9.453 5,581 -0.05(-0.52%)
Jul 06, 2016 9.338 9.502 9.330 9.502 19,466 +0.03(+0.35%)
Jul 05, 2016 9.352 9.470 9.352 9.470 9,855 +0.02(+0.26%)
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.