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 (%)
Apr 30, 2010 6.029 6.029 5.982 5.982 41,078 -0.05(-0.78%)
Apr 29, 2010 5.940 6.058 5.940 6.029 42,535 +0.06(+1.02%)
Apr 28, 2010 5.982 6.011 5.964 5.968 46,328 +0.01(+0.21%)
Apr 27, 2010 6.039 6.039 5.949 5.956 62,147 -0.13(-2.07%)
Apr 26, 2010 6.095 6.095 6.067 6.081 23,880 +0.02(+0.39%)
Apr 23, 2010 5.992 6.058 5.992 6.058 14,765 +0.03(+0.55%)
Apr 22, 2010 6.025 6.025 5.987 6.025 25,509 +0.01(+0.16%)
Apr 21, 2010 6.119 6.119 6.011 6.015 29,975 -0.04(-0.70%)
Apr 20, 2010 5.992 6.077 5.992 6.058 46,540 +0.04(+0.63%)
Apr 19, 2010 6.081 6.095 5.997 6.020 73,099 -0.04(-0.62%)
Apr 16, 2010 6.072 6.105 6.025 6.058 41,511 -0.06(-1.00%)
Apr 15, 2010 6.166 6.166 6.119 6.119 62,848 -0.05(-0.76%)
Apr 14, 2010 6.099 6.208 6.086 6.166 82,657 +0.09(+1.55%)
Apr 13, 2010 6.067 6.105 6.067 6.072 89,299 -0.04(-0.69%)
Apr 12, 2010 6.044 6.119 6.044 6.114 64,059 +0.06(+1.01%)
Apr 09, 2010 6.025 6.067 6.001 6.053 72,630 +0.04(+0.61%)
Apr 08, 2010 5.935 6.044 5.935 6.016 61,488 +0.03(+0.57%)
Apr 07, 2010 6.025 6.042 5.982 5.982 61,057 -0.07(-1.09%)
Apr 06, 2010 6.039 6.048 6.006 6.048 70,016 -0.01(-0.16%)
Apr 05, 2010 6.025 6.062 6.010 6.058 38,433 +0.03(+0.47%)
Apr 01, 2010 5.978 6.029 6.029 6.029 32,505 +0.05(+0.87%)
Mar 31, 2010 5.926 6.001 5.907 5.978 48,586 +0.02(+0.31%)
Mar 30, 2010 5.926 5.997 5.907 5.959 73,794 +0.01(+0.09%)
Mar 29, 2010 5.912 5.964 5.907 5.954 38,016 +0.04(+0.64%)
Mar 26, 2010 5.968 5.968 5.902 5.917 41,163 -0.01(-0.24%)
Mar 25, 2010 5.907 5.982 5.907 5.931 31,120 +0.02(+0.32%)
Mar 24, 2010 5.935 5.964 5.912 5.912 133,454 -0.04(-0.59%)
Mar 23, 2010 5.902 5.949 5.898 5.947 38,639 +0.05(+0.84%)
Mar 22, 2010 5.851 5.902 5.747 5.898 52,508 +0.05(+0.80%)
Mar 19, 2010 5.959 5.959 5.837 5.851 53,020 -0.08(-1.43%)
Mar 18, 2010 5.982 5.987 5.931 5.935 88,309 -0.08(-1.33%)
Mar 17, 2010 5.968 6.034 5.968 6.015 54,216 +0.04(+0.63%)
Mar 16, 2010 5.992 5.992 5.926 5.978 63,458 +0.08(+1.28%)
Mar 15, 2010 5.908 5.962 5.902 5.902 110,282 +0.02(+0.31%)
Mar 12, 2010 5.889 5.916 5.833 5.884 100,582 -0.01(-0.23%)
Mar 11, 2010 5.879 5.898 5.866 5.898 32,438 +0.02(+0.31%)
Mar 10, 2010 5.829 5.884 5.829 5.879 27,771 +0.01(+0.16%)
Mar 09, 2010 5.870 5.870 5.824 5.870 29,174 +0.01(+0.24%)
Mar 08, 2010 5.879 5.879 5.856 5.856 37,618 -0.02(-0.41%)
Mar 05, 2010 5.773 5.889 5.773 5.880 74,448 +0.11(+1.93%)
Mar 04, 2010 5.755 5.796 5.732 5.769 38,009 +0.02(+0.32%)
Mar 03, 2010 5.759 5.774 5.741 5.750 34,767 -0.01(-0.16%)
Mar 02, 2010 5.727 5.824 5.727 5.759 49,619 -0.00(-0.08%)
Mar 01, 2010 5.713 5.772 5.713 5.764 30,965 +0.11(+1.87%)
Feb 26, 2010 5.681 5.709 5.658 5.658 40,253 +0.00(+0.08%)
Feb 25, 2010 5.653 5.681 5.603 5.653 57,539 -0.03(-0.49%)
Feb 24, 2010 5.663 5.700 5.644 5.681 40,921 +0.06(+1.07%)
Feb 23, 2010 5.617 5.681 5.589 5.621 33,288 -0.04(-0.65%)
Feb 22, 2010 5.672 5.672 5.653 5.658 31,006 -0.01(-0.16%)
Feb 19, 2010 5.607 5.672 5.607 5.667 14,683 +0.03(+0.49%)
Feb 18, 2010 5.603 5.644 5.603 5.640 18,882 +0.01(+0.25%)
Feb 17, 2010 5.589 5.644 5.589 5.626 24,234 +0.01(+0.25%)
Feb 16, 2010 5.557 5.621 5.557 5.612 18,047 +0.08(+1.50%)
Feb 12, 2010 5.534 5.529 5.529 5.529 18,216 -0.01(-0.25%)
Feb 11, 2010 5.529 5.552 5.478 5.543 51,341 +0.05(+0.84%)
Feb 10, 2010 5.570 5.570 5.460 5.497 31,499 -0.02(-0.42%)
Feb 09, 2010 5.501 5.538 5.497 5.520 11,255 +0.08(+1.53%)
Feb 08, 2010 5.367 5.501 5.367 5.437 32,268 -0.00(-0.08%)
Feb 05, 2010 5.441 5.441 5.344 5.441 31,494 +0.00(+0.00%)
Feb 04, 2010 5.534 5.534 5.441 5.441 26,999 -0.17(-2.96%)
Feb 03, 2010 5.621 5.643 5.543 5.607 75,803 -0.06(-0.98%)
Feb 02, 2010 5.607 5.672 5.607 5.663 24,858 +0.04(+0.74%)
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.