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 (%)
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%)
Jan 04, 2010 5.663 5.746 5.658 5.741 130,389 +0.10(+1.80%)
Dec 31, 2009 5.593 5.640 5.640 5.640 38,167 +0.03(+0.49%)
Dec 30, 2009 5.603 5.612 5.575 5.612 31,874 +0.01(+0.16%)
Dec 29, 2009 5.612 5.630 5.603 5.603 69,282 -0.02(-0.33%)
Dec 28, 2009 5.686 5.695 5.603 5.621 79,709 -0.03(-0.57%)
Dec 24, 2009 5.649 5.653 5.621 5.653 11,413 +0.03(+0.57%)
Dec 23, 2009 5.580 5.635 5.561 5.621 56,915 +0.05(+0.91%)
Dec 22, 2009 5.589 5.589 5.547 5.570 35,359 +0.03(+0.47%)
Dec 21, 2009 5.580 5.580 5.525 5.544 45,180 +0.03(+0.61%)
Dec 18, 2009 5.515 5.547 5.423 5.510 51,395 -0.02(-0.42%)
Dec 17, 2009 5.561 5.566 5.487 5.533 43,298 -0.03(-0.58%)
Dec 16, 2009 5.690 5.690 5.561 5.566 67,643 +0.01(+0.17%)
Dec 15, 2009 5.566 5.577 5.557 5.557 56,290 -0.14(-2.51%)
Dec 14, 2009 5.718 5.727 5.672 5.700 38,549 +0.03(+0.57%)
Dec 11, 2009 5.598 5.676 5.598 5.667 81,632 +0.06(+0.99%)
Dec 10, 2009 5.557 5.612 5.557 5.612 64,362 +0.06(+1.00%)
Dec 09, 2009 5.557 5.589 5.543 5.557 54,761 +0.01(+0.25%)
Dec 08, 2009 5.603 5.603 5.543 5.543 20,927 -0.06(-1.07%)
Dec 07, 2009 5.644 5.676 5.603 5.603 47,188 -0.03(-0.57%)
Dec 04, 2009 5.736 5.736 5.598 5.635 73,491 +0.02(+0.33%)
Dec 03, 2009 5.630 5.686 5.598 5.617 51,016 -0.05(-0.81%)
Dec 02, 2009 5.663 5.663 5.594 5.663 31,841 +0.03(+0.49%)
Dec 01, 2009 5.593 5.723 5.593 5.635 57,951 +0.09(+1.58%)
Nov 30, 2009 5.557 5.626 5.529 5.547 42,120 -0.05(-0.91%)
Nov 27, 2009 5.524 5.630 5.451 5.598 31,891 +0.01(+0.25%)
Nov 25, 2009 5.524 5.584 5.520 5.584 23,290 +0.06(+1.17%)
Nov 24, 2009 5.534 5.552 5.460 5.520 61,594 -0.01(-0.25%)
Nov 23, 2009 5.510 5.589 5.510 5.534 35,586 +0.04(+0.76%)
Nov 20, 2009 5.423 5.515 5.423 5.492 24,878 +0.01(+0.17%)
Nov 19, 2009 5.520 5.520 5.446 5.483 21,774 -0.08(-1.41%)
Nov 18, 2009 5.584 5.603 5.547 5.561 51,849 -0.04(-0.74%)
Nov 17, 2009 5.617 5.617 5.580 5.603 40,034 +0.01(+0.16%)
Nov 16, 2009 5.538 5.630 5.538 5.593 30,124 +0.04(+0.66%)
Nov 13, 2009 5.530 5.580 5.530 5.557 34,235 +0.03(+0.48%)
Nov 12, 2009 5.534 5.543 5.524 5.530 10,600 -0.03(-0.56%)
Nov 11, 2009 5.510 5.570 5.510 5.561 6,722 +0.04(+0.81%)
Nov 10, 2009 5.534 5.557 5.492 5.517 45,751 -0.00(-0.06%)
Nov 09, 2009 5.492 5.534 5.478 5.520 17,027 +0.09(+1.61%)
Nov 06, 2009 5.363 5.446 5.363 5.432 18,472 -0.01(-0.17%)
Nov 05, 2009 5.372 5.441 5.372 5.441 16,355 +0.05(+0.94%)
Nov 04, 2009 5.340 5.427 5.340 5.391 56,628 +0.07(+1.38%)
Nov 03, 2009 5.349 5.349 5.248 5.317 31,245 -0.02(-0.43%)
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.