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, 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%)
Feb 03, 2003 6.502 6.686 6.502 6.585 12,361 +0.12(+1.85%)
Jan 31, 2003 6.779 6.779 6.350 6.465 32,745 -0.36(-5.27%)
Jan 30, 2003 6.843 6.908 6.825 6.825 23,420 +0.06(+0.82%)
Jan 29, 2003 6.815 6.848 6.769 6.769 4,554 -0.10(-1.48%)
Jan 28, 2003 6.732 6.889 6.714 6.871 9,758 +0.21(+3.19%)
Jan 27, 2003 6.806 6.806 6.649 6.659 22,770 -0.07(-1.10%)
Jan 24, 2003 6.986 6.986 6.732 6.732 3,036 -0.39(-5.50%)
Jan 23, 2003 6.954 7.124 6.862 7.124 45,540 +0.21(+3.00%)
Jan 22, 2003 6.852 6.977 6.852 6.917 72,431 +0.00(+0.00%)
Jan 21, 2003 6.917 6.963 6.834 6.917 17,782 +0.08(+1.21%)
Jan 17, 2003 7.028 7.028 6.834 6.834 11,276 -0.31(-4.39%)
Jan 16, 2003 7.350 7.350 7.147 7.147 6,939 -0.23(-3.12%)
Jan 15, 2003 7.424 7.424 7.360 7.378 4,337 -0.09(-1.23%)
Jan 14, 2003 7.443 7.558 7.443 7.470 17,565 +0.14(+1.89%)
Jan 13, 2003 7.447 7.461 7.332 7.332 12,794 -0.05(-0.62%)
Jan 10, 2003 7.378 7.378 7.286 7.378 38,167 +0.14(+1.91%)
Jan 09, 2003 7.189 7.267 7.189 7.240 26,673 +0.23(+3.29%)
Jan 08, 2003 7.032 7.055 7.009 7.009 5,638 -0.02(-0.33%)
Jan 07, 2003 7.009 7.106 6.940 7.032 22,336 +0.12(+1.67%)
Jan 06, 2003 6.802 7.032 6.802 6.917 17,131 +0.21(+3.09%)
Jan 03, 2003 6.663 6.755 6.636 6.709 5,204 +0.14(+2.11%)
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.