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 (%)
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%)
Feb 01, 2010 5.607 5.621 5.557 5.621 44,673 +0.04(+0.70%)
Jan 29, 2010 5.593 5.672 5.561 5.582 77,503 -0.02(-0.28%)
Jan 28, 2010 5.584 5.653 5.580 5.598 28,215 -0.00(-0.00%)
Jan 27, 2010 5.612 5.653 5.557 5.598 22,065 -0.07(-1.22%)
Jan 26, 2010 5.640 5.713 5.638 5.667 33,737 -0.00(-0.08%)
Jan 25, 2010 5.626 5.700 5.626 5.672 39,284 -0.02(-0.41%)
Jan 22, 2010 5.801 5.801 5.695 5.695 24,696 -0.08(-1.44%)
Jan 21, 2010 5.829 5.856 5.773 5.778 73,079 -0.05(-0.87%)
Jan 20, 2010 5.695 5.829 5.695 5.829 109,614 +0.04(+0.64%)
Jan 19, 2010 5.718 5.824 5.718 5.792 86,499 +0.08(+1.37%)
Jan 15, 2010 5.773 5.713 5.713 5.713 49,661 -0.06(-1.04%)
Jan 14, 2010 5.907 5.907 5.759 5.773 67,536 +0.00(+0.08%)
Jan 13, 2010 5.746 5.769 5.746 5.769 31,911 +0.02(+0.40%)
Jan 12, 2010 5.681 5.759 5.672 5.746 48,414 -0.01(-0.16%)
Jan 11, 2010 5.787 5.787 5.718 5.755 54,030 -0.01(-0.24%)
Jan 08, 2010 5.755 5.784 5.704 5.769 82,047 +0.05(+0.89%)
Jan 07, 2010 5.695 5.741 5.667 5.718 31,453 -0.00(-0.08%)
Jan 06, 2010 5.736 5.750 5.658 5.723 58,842 -0.03(-0.56%)
Jan 05, 2010 5.723 5.769 5.658 5.755 75,855 +0.01(+0.24%)
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.