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 (%)
May 29, 2009 4.542 4.611 4.542 4.593 15,050 +0.08(+1.84%)
May 28, 2009 4.501 4.556 4.445 4.510 23,379 +0.04(+0.96%)
May 27, 2009 4.537 4.561 4.454 4.467 41,142 -0.07(-1.65%)
May 26, 2009 4.427 4.542 4.404 4.542 24,394 +0.12(+2.60%)
May 22, 2009 4.427 4.450 4.413 4.427 15,590 +0.06(+1.27%)
May 21, 2009 4.459 4.459 4.325 4.371 27,317 -0.11(-2.47%)
May 20, 2009 4.565 4.586 4.481 4.482 16,279 -0.04(-0.82%)
May 19, 2009 4.510 4.556 4.496 4.519 18,680 +0.02(+0.41%)
May 18, 2009 4.362 4.501 4.362 4.501 7,572 +0.17(+3.94%)
May 15, 2009 4.362 4.374 4.330 4.330 21,555 -0.03(-0.74%)
May 14, 2009 4.395 4.408 4.312 4.362 38,963 +0.00(+0.11%)
May 13, 2009 4.510 4.510 4.335 4.358 37,169 -0.23(-5.03%)
May 12, 2009 4.519 4.588 4.478 4.588 33,437 +0.07(+1.53%)
May 11, 2009 4.537 4.537 4.491 4.519 19,771 -0.06(-1.31%)
May 08, 2009 4.565 4.588 4.524 4.579 18,485 +0.11(+2.37%)
May 07, 2009 4.584 4.611 4.464 4.473 31,921 -0.04(-0.93%)
May 06, 2009 4.510 4.552 4.491 4.515 12,089 +0.01(+0.32%)
May 05, 2009 4.482 4.501 4.404 4.501 34,203 +0.00(+0.10%)
May 04, 2009 4.473 4.501 4.468 4.496 40,715 +0.11(+2.52%)
May 01, 2009 4.371 4.385 4.311 4.385 17,899 +0.05(+1.13%)
Apr 30, 2009 4.385 4.399 4.330 4.336 16,372 +0.05(+1.12%)
Apr 29, 2009 4.219 4.353 4.219 4.288 12,408 +0.07(+1.64%)
Apr 28, 2009 4.095 4.256 4.095 4.219 30,308 +0.01(+0.33%)
Apr 27, 2009 4.155 4.242 4.155 4.205 29,970 -0.04(-0.87%)
Apr 24, 2009 4.169 4.288 4.169 4.242 36,211 +0.06(+1.55%)
Apr 23, 2009 4.169 4.187 4.113 4.178 28,833 -0.02(-0.44%)
Apr 22, 2009 4.150 4.219 4.141 4.196 11,226 +0.05(+1.11%)
Apr 21, 2009 3.984 4.150 3.984 4.150 22,512 +0.10(+2.51%)
Apr 20, 2009 4.196 4.196 4.049 4.049 24,895 -0.23(-5.29%)
Apr 17, 2009 4.247 4.307 4.210 4.275 16,856 +0.03(+0.65%)
Apr 16, 2009 4.109 4.247 4.109 4.247 26,309 +0.11(+2.56%)
Apr 15, 2009 4.026 4.141 4.026 4.141 18,261 +0.06(+1.35%)
Apr 14, 2009 3.956 4.173 3.956 4.086 48,622 -0.09(-2.10%)
Apr 13, 2009 4.067 4.210 4.063 4.173 46,046 +0.08(+2.03%)
Apr 09, 2009 3.998 4.146 3.998 4.090 49,229 +0.18(+4.48%)
Apr 08, 2009 3.947 3.947 3.879 3.915 15,943 +0.03(+0.83%)
Apr 07, 2009 3.883 3.924 3.860 3.883 36,211 -0.07(-1.86%)
Apr 06, 2009 3.998 3.998 3.883 3.956 21,540 -0.06(-1.38%)
Apr 03, 2009 3.998 4.012 3.906 4.012 14,998 +0.05(+1.28%)
Apr 02, 2009 3.827 3.998 3.827 3.961 13,662 +0.13(+3.37%)
Apr 01, 2009 3.643 3.832 3.643 3.832 12,603 +0.11(+2.85%)
Mar 31, 2009 3.657 3.777 3.657 3.726 34,602 +0.05(+1.38%)
Mar 30, 2009 3.786 3.786 3.615 3.675 31,368 -0.19(-4.89%)
Mar 26, 2009 3.897 3.910 3.846 3.864 30,126 +0.05(+1.21%)
Mar 25, 2009 3.772 3.883 3.725 3.818 84,727 +0.02(+0.61%)
Mar 24, 2009 3.818 3.825 3.731 3.795 49,032 -0.02(-0.60%)
Mar 23, 2009 3.611 3.818 3.611 3.818 19,647 +0.28(+7.81%)
Mar 20, 2009 3.620 3.638 3.541 3.541 42,333 -0.10(-2.66%)
Mar 19, 2009 3.698 3.707 3.638 3.638 23,726 +0.01(+0.38%)
Mar 18, 2009 3.537 3.650 3.509 3.624 265,099 +0.07(+2.08%)
Mar 17, 2009 3.532 3.574 3.440 3.551 52,647 +0.06(+1.65%)
Mar 16, 2009 3.528 3.601 3.486 3.493 69,117 -0.14(-3.75%)
Mar 13, 2009 3.588 3.634 3.537 3.629 0 +0.07(+2.08%)
Mar 12, 2009 3.334 3.555 3.334 3.555 29,211 +0.19(+5.62%)
Mar 11, 2009 3.412 3.440 3.297 3.366 55,444 +0.16(+5.04%)
Mar 10, 2009 2.928 3.205 2.928 3.205 60,313 +0.30(+10.14%)
Mar 09, 2009 3.090 3.090 2.905 2.910 81,554 -0.22(-6.93%)
Mar 06, 2009 3.136 3.205 3.043 3.126 0 -0.09(-2.73%)
Mar 05, 2009 3.320 3.320 3.136 3.214 11,827 -0.15(-4.52%)
Mar 04, 2009 3.283 3.412 3.283 3.366 33,938 +0.06(+1.96%)
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.