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, 2008 7.101 7.166 7.078 7.078 38,358 -0.02(-0.26%)
Apr 29, 2008 7.074 7.115 7.051 7.097 15,850 +0.01(+0.20%)
Apr 28, 2008 7.069 7.101 7.037 7.083 13,653 +0.05(+0.66%)
Apr 25, 2008 7.014 7.037 6.963 7.037 17,565 +0.05(+0.73%)
Apr 24, 2008 6.968 6.986 6.939 6.986 10,192 +0.05(+0.66%)
Apr 23, 2008 6.931 6.954 6.894 6.940 24,331 +0.01(+0.13%)
Apr 22, 2008 6.917 6.945 6.894 6.931 19,495 +0.00(+0.00%)
Apr 21, 2008 6.935 6.958 6.917 6.931 19,734 +0.02(+0.27%)
Apr 18, 2008 6.898 6.958 6.898 6.912 27,541 +0.04(+0.60%)
Apr 17, 2008 6.755 6.871 6.755 6.871 25,806 +0.05(+0.74%)
Apr 16, 2008 6.760 6.820 6.760 6.820 12,144 +0.09(+1.30%)
Apr 15, 2008 6.769 6.769 6.677 6.732 17,131 +0.02(+0.30%)
Apr 14, 2008 6.746 6.765 6.709 6.713 14,618 -0.04(-0.64%)
Apr 11, 2008 6.760 6.767 6.746 6.755 8,457 -0.05(-0.75%)
Apr 10, 2008 6.783 6.834 6.751 6.806 14,529 +0.01(+0.20%)
Apr 09, 2008 6.949 6.949 6.792 6.792 32,962 -0.15(-2.13%)
Apr 08, 2008 6.963 6.963 6.940 6.940 21,035 -0.02(-0.33%)
Apr 07, 2008 7.009 7.014 6.956 6.963 42,287 -0.05(-0.66%)
Apr 04, 2008 6.972 7.046 6.940 7.009 78,503 +0.04(+0.53%)
Apr 03, 2008 6.940 6.977 6.885 6.972 33,830 +0.00(+0.07%)
Apr 02, 2008 6.871 6.991 6.871 6.968 36,432 +0.14(+2.02%)
Apr 01, 2008 6.709 6.829 6.709 6.829 37,950 +0.17(+2.56%)
Mar 31, 2008 6.594 6.663 6.594 6.659 18,676 +0.02(+0.28%)
Mar 28, 2008 6.779 6.779 6.640 6.640 68,961 -0.17(-2.44%)
Mar 27, 2008 6.838 6.852 6.783 6.806 31,227 -0.03(-0.40%)
Mar 26, 2008 6.820 6.848 6.815 6.834 21,035 +0.00(+0.00%)
Mar 25, 2008 6.760 6.843 6.760 6.834 24,505 +0.07(+1.02%)
Mar 24, 2008 6.617 6.820 6.617 6.765 31,444 +0.10(+1.52%)
Mar 21, 2008 6.608 6.668 6.576 6.663 23,637 +0.00(+0.00%)
Mar 20, 2008 6.608 6.668 6.576 6.663 23,637 +0.05(+0.77%)
Mar 19, 2008 6.654 6.696 6.562 6.613 122,743 +0.00(+0.00%)
Mar 18, 2008 6.414 6.613 6.414 6.613 147,682 +0.27(+4.22%)
Mar 17, 2008 6.400 6.428 6.317 6.345 16,531 -0.42(-6.14%)
Mar 14, 2008 6.880 6.880 6.737 6.760 141,176 -0.14(-2.01%)
Mar 13, 2008 6.815 6.917 6.732 6.898 103,442 -0.02(-0.27%)
Mar 12, 2008 6.866 6.917 6.829 6.917 102,791 +0.10(+1.49%)
Mar 11, 2008 6.742 6.815 6.714 6.815 34,914 +0.18(+2.78%)
Mar 10, 2008 6.783 6.788 6.631 6.631 54,432 -0.17(-2.56%)
Mar 07, 2008 6.843 6.889 6.779 6.805 39,700 -0.12(-1.68%)
Mar 06, 2008 6.986 7.009 6.921 6.921 24,071 -0.10(-1.38%)
Mar 05, 2008 7.032 7.092 6.995 7.018 34,047 +0.02(+0.26%)
Mar 04, 2008 7.078 7.078 6.986 7.000 15,830 -0.11(-1.56%)
Mar 03, 2008 7.152 7.157 7.106 7.111 21,035 -0.07(-0.96%)
Feb 29, 2008 7.272 7.281 7.180 7.180 19,083 -0.14(-1.89%)
Feb 28, 2008 7.313 7.336 7.309 7.318 22,336 -0.00(-0.06%)
Feb 27, 2008 7.277 7.323 7.267 7.323 9,108 +0.03(+0.38%)
Feb 26, 2008 7.203 7.295 7.180 7.295 55,733 +0.12(+1.67%)
Feb 25, 2008 7.111 7.194 7.078 7.175 34,263 +0.06(+0.91%)
Feb 22, 2008 7.078 7.111 7.037 7.111 20,168 +0.05(+0.72%)
Feb 21, 2008 7.170 7.175 7.060 7.060 16,264 -0.04(-0.52%)
Feb 20, 2008 7.115 7.115 7.046 7.097 33,179 -0.06(-0.90%)
Feb 19, 2008 7.194 7.194 7.134 7.161 16,481 +0.05(+0.71%)
Feb 18, 2008 7.161 7.170 7.060 7.111 0 +0.00(+0.00%)
Feb 15, 2008 7.161 7.170 7.060 7.111 43,588 -0.06(-0.84%)
Feb 14, 2008 7.369 7.369 7.170 7.170 90,214 -0.18(-2.51%)
Feb 13, 2008 7.401 7.410 7.341 7.355 39,902 -0.00(-0.06%)
Feb 12, 2008 7.300 7.360 7.296 7.360 26,023 +0.12(+1.66%)
Feb 11, 2008 7.235 7.240 7.189 7.240 29,926 +0.03(+0.45%)
Feb 08, 2008 7.226 7.272 7.189 7.207 32,745 -0.04(-0.51%)
Feb 07, 2008 7.217 7.319 7.147 7.244 87,394 -0.01(-0.13%)
Feb 06, 2008 7.369 7.392 7.217 7.254 159,392 -0.11(-1.44%)
Feb 05, 2008 7.461 7.461 7.350 7.360 86,540 -0.14(-1.86%)
Feb 04, 2008 7.539 7.539 7.467 7.499 50,745 -0.00(-0.05%)
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.