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 (%)
Nov 28, 2014 8.759 8.787 8.752 8.752 3,459 -0.04(-0.48%)
Nov 26, 2014 8.766 8.794 8.794 8.794 9,148 +0.02(+0.24%)
Nov 25, 2014 8.766 8.787 8.766 8.773 10,847 -0.02(-0.24%)
Nov 24, 2014 8.759 8.794 8.759 8.794 4,108 +0.05(+0.56%)
Nov 21, 2014 8.745 8.773 8.743 8.745 19,058 +0.01(+0.08%)
Nov 20, 2014 8.703 8.738 8.701 8.738 11,026 +0.03(+0.40%)
Nov 19, 2014 8.710 8.717 8.682 8.703 19,477 +0.00(+0.02%)
Nov 18, 2014 8.668 8.710 8.668 8.701 5,954 +0.02(+0.28%)
Nov 17, 2014 8.640 8.696 8.640 8.677 9,605 +0.00(+0.05%)
Nov 14, 2014 8.661 8.710 8.654 8.672 19,420 +0.01(+0.13%)
Nov 13, 2014 8.682 8.689 8.647 8.661 2,631 -0.01(-0.09%)
Nov 12, 2014 8.633 8.669 8.633 8.669 16,872 +0.03(+0.33%)
Nov 11, 2014 8.648 8.648 8.619 8.640 13,578 -0.01(-0.08%)
Nov 10, 2014 8.675 8.696 8.628 8.647 37,415 -0.05(-0.56%)
Nov 07, 2014 8.647 8.696 8.619 8.696 27,672 +0.03(+0.32%)
Nov 06, 2014 8.654 8.675 8.647 8.668 8,995 +0.00(+0.00%)
Nov 05, 2014 8.696 8.745 8.661 8.668 11,771 -0.02(-0.24%)
Nov 04, 2014 8.696 8.731 8.675 8.689 23,887 -0.05(-0.56%)
Nov 03, 2014 8.717 8.738 8.703 8.738 20,164 +0.01(+0.08%)
Oct 31, 2014 8.745 8.752 8.675 8.731 30,315 +0.04(+0.48%)
Oct 30, 2014 8.696 8.738 8.682 8.689 12,330 -0.01(-0.08%)
Oct 29, 2014 8.745 8.758 8.675 8.696 29,446 -0.02(-0.24%)
Oct 28, 2014 8.752 8.752 8.694 8.717 21,347 +0.03(+0.32%)
Oct 27, 2014 8.731 8.724 8.661 8.689 23,272 -0.03(-0.40%)
Oct 24, 2014 8.675 8.801 8.633 8.724 30,838 +0.05(+0.56%)
Oct 23, 2014 8.612 8.682 8.612 8.675 36,001 +0.10(+1.22%)
Oct 22, 2014 8.612 8.675 8.563 8.570 22,276 -0.02(-0.24%)
Oct 21, 2014 8.507 8.605 8.493 8.591 28,295 +0.12(+1.41%)
Oct 20, 2014 8.444 8.486 8.444 8.471 20,796 +0.03(+0.33%)
Oct 17, 2014 8.416 8.486 8.416 8.444 16,108 +0.07(+0.84%)
Oct 16, 2014 8.164 8.409 8.157 8.374 38,635 +0.16(+1.96%)
Oct 15, 2014 8.220 8.234 8.087 8.213 69,591 -0.15(-1.76%)
Oct 14, 2014 8.423 8.433 8.360 8.360 42,180 -0.04(-0.50%)
Oct 13, 2014 8.493 8.507 8.353 8.402 26,843 -0.12(-1.40%)
Oct 10, 2014 8.556 8.563 8.528 8.521 38,601 -0.03(-0.33%)
Oct 09, 2014 8.605 8.633 8.535 8.549 20,499 -0.11(-1.29%)
Oct 08, 2014 8.577 8.661 8.563 8.661 17,714 +0.08(+0.98%)
Oct 07, 2014 8.619 8.619 8.556 8.577 9,857 -0.05(-0.57%)
Oct 06, 2014 8.647 8.668 8.626 8.626 29,330 -0.03(-0.32%)
Oct 03, 2014 8.612 8.661 8.430 8.654 103,469 +0.06(+0.65%)
Oct 02, 2014 8.577 8.605 8.507 8.598 46,533 -0.01(-0.08%)
Oct 01, 2014 8.654 8.654 8.600 8.605 20,219 -0.06(-0.73%)
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%)
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.