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, 2003 7.060 7.170 7.060 7.147 12,361 -0.04(-0.51%)
Apr 29, 2003 7.069 7.217 7.037 7.184 30,143 +0.15(+2.10%)
Apr 28, 2003 6.797 7.120 6.797 7.037 13,662 +0.30(+4.38%)
Apr 25, 2003 6.862 6.862 6.705 6.742 31,227 -0.08(-1.15%)
Apr 24, 2003 6.714 6.834 6.700 6.820 4,337 +0.06(+0.89%)
Apr 23, 2003 6.742 6.788 6.719 6.760 14,312 +0.03(+0.48%)
Apr 22, 2003 6.502 6.774 6.502 6.728 27,758 +0.18(+2.75%)
Apr 21, 2003 6.516 6.571 6.511 6.548 20,384 -0.05(-0.77%)
Apr 17, 2003 6.470 6.599 6.470 6.599 5,421 +0.22(+3.40%)
Apr 16, 2003 6.400 6.520 6.354 6.382 10,409 +0.13(+2.06%)
Apr 15, 2003 6.276 6.317 6.244 6.253 18,866 -0.06(-1.02%)
Apr 14, 2003 6.225 6.373 6.202 6.317 14,529 +0.09(+1.48%)
Apr 11, 2003 6.317 6.340 6.225 6.225 34,480 +0.06(+0.97%)
Apr 10, 2003 6.087 6.165 6.078 6.165 1,951 -0.02(-0.37%)
Apr 09, 2003 6.317 6.336 6.151 6.188 10,409 -0.21(-3.31%)
Apr 08, 2003 6.456 6.456 6.294 6.400 14,529 -0.11(-1.70%)
Apr 07, 2003 6.732 6.732 6.493 6.511 19,951 +0.09(+1.44%)
Apr 04, 2003 6.465 6.520 6.382 6.419 11,059 -0.04(-0.64%)
Apr 03, 2003 6.368 6.511 6.368 6.460 4,987 +0.02(+0.29%)
Apr 02, 2003 6.271 6.479 6.271 6.442 28,625 +0.29(+4.72%)
Apr 01, 2003 6.124 6.156 6.022 6.151 15,180 +0.02(+0.30%)
Mar 31, 2003 6.133 6.216 6.119 6.133 11,710 -0.07(-1.12%)
Mar 28, 2003 6.271 6.271 6.179 6.202 2,385 -0.19(-3.03%)
Mar 27, 2003 6.377 6.396 6.327 6.396 4,770 -0.02(-0.36%)
Mar 26, 2003 6.456 6.511 6.391 6.419 8,674 +0.02(+0.29%)
Mar 25, 2003 6.350 6.456 6.350 6.400 8,674 +0.04(+0.65%)
Mar 24, 2003 6.502 6.502 6.354 6.359 5,421 -0.24(-3.63%)
Mar 21, 2003 6.672 6.672 6.557 6.599 12,144 -0.02(-0.28%)
Mar 20, 2003 6.594 6.617 6.594 6.617 3,036 -0.02(-0.35%)
Mar 19, 2003 6.686 6.755 6.603 6.640 8,891 -0.00(-0.07%)
Mar 18, 2003 6.636 6.654 6.589 6.645 9,108 +0.09(+1.34%)
Mar 17, 2003 6.225 6.640 6.225 6.557 9,975 +0.28(+4.41%)
Mar 14, 2003 6.340 6.520 6.281 6.281 11,276 -0.01(-0.15%)
Mar 13, 2003 5.995 6.290 5.990 6.290 11,059 +0.38(+6.40%)
Mar 12, 2003 6.064 6.064 5.866 5.912 9,975 -0.24(-3.83%)
Mar 11, 2003 6.165 6.165 6.096 6.147 5,638 +0.01(+0.23%)
Mar 10, 2003 6.170 6.179 6.124 6.133 7,806 -0.05(-0.75%)
Mar 07, 2003 6.225 6.294 6.133 6.179 7,806 -0.18(-2.83%)
Mar 06, 2003 6.433 6.433 6.322 6.359 5,204 -0.06(-1.01%)
Mar 05, 2003 6.405 6.479 6.405 6.423 20,601 +0.03(+0.51%)
Mar 04, 2003 6.483 6.483 6.368 6.391 7,156 -0.04(-0.57%)
Mar 03, 2003 6.594 6.608 6.410 6.428 31,661 -0.08(-1.27%)
Feb 28, 2003 6.571 6.571 6.511 6.511 3,903 +0.06(+1.00%)
Feb 27, 2003 6.433 6.511 6.433 6.447 8,457 +0.07(+1.16%)
Feb 26, 2003 6.576 6.576 6.373 6.373 9,975 -0.21(-3.15%)
Feb 25, 2003 6.594 6.617 6.460 6.580 9,758 -0.23(-3.32%)
Feb 24, 2003 6.792 6.898 6.779 6.806 9,325 -0.06(-0.94%)
Feb 21, 2003 6.746 6.894 6.649 6.871 19,300 +0.12(+1.85%)
Feb 20, 2003 6.769 6.779 6.709 6.746 11,927 +0.01(+0.21%)
Feb 19, 2003 6.728 6.755 6.728 6.732 14,963 +0.02(+0.34%)
Feb 18, 2003 6.387 6.709 6.387 6.709 35,782 +0.39(+6.20%)
Feb 14, 2003 6.317 6.368 6.271 6.317 11,059 -0.14(-2.14%)
Feb 13, 2003 6.502 6.516 6.382 6.456 34,480 -0.03(-0.50%)
Feb 12, 2003 6.576 6.603 6.488 6.488 9,758 -0.04(-0.64%)
Feb 11, 2003 6.488 6.539 6.410 6.530 21,252 +0.20(+3.21%)
Feb 10, 2003 6.225 6.410 6.225 6.327 16,047 +0.12(+2.01%)
Feb 07, 2003 6.428 6.428 6.174 6.202 6,288 -0.21(-3.24%)
Feb 06, 2003 6.447 6.483 6.410 6.410 6,072 +0.02(+0.29%)
Feb 05, 2003 6.493 6.571 6.391 6.391 24,938 +0.03(+0.43%)
Feb 04, 2003 6.456 6.502 6.271 6.364 15,397 -0.22(-3.36%)
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.