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 (%)
Jun 30, 2015 8.785 8.785 8.711 8.733 29,592 +0.07(+0.86%)
Jun 29, 2015 8.800 8.815 8.614 8.659 19,353 -0.17(-1.94%)
Jun 26, 2015 8.845 8.845 8.819 8.830 21,001 -0.02(-0.25%)
Jun 25, 2015 8.912 8.912 8.853 8.853 8,564 -0.03(-0.34%)
Jun 24, 2015 8.890 8.905 8.883 8.883 5,830 -0.02(-0.22%)
Jun 23, 2015 8.875 8.902 8.868 8.902 9,584 +0.02(+0.22%)
Jun 22, 2015 8.897 8.905 8.883 8.883 19,072 +0.02(+0.25%)
Jun 19, 2015 8.905 8.905 8.853 8.860 13,500 -0.07(-0.75%)
Jun 18, 2015 8.905 8.927 8.898 8.927 22,267 +0.04(+0.42%)
Jun 17, 2015 8.912 8.912 8.838 8.890 31,957 +0.02(+0.25%)
Jun 16, 2015 8.883 8.883 8.860 8.868 8,917 +0.04(+0.41%)
Jun 15, 2015 8.816 8.881 8.808 8.831 17,167 +0.00(+0.01%)
Jun 12, 2015 8.833 8.838 8.823 8.830 5,238 -0.05(-0.58%)
Jun 11, 2015 8.852 8.940 8.852 8.881 11,577 +0.01(+0.16%)
Jun 10, 2015 8.867 8.889 8.867 8.867 10,449 +0.05(+0.54%)
Jun 09, 2015 8.801 8.821 8.801 8.819 7,409 +0.00(+0.04%)
Jun 08, 2015 8.867 8.867 8.801 8.816 21,330 -0.02(-0.25%)
Jun 05, 2015 8.925 8.925 8.830 8.838 30,382 -0.04(-0.41%)
Jun 04, 2015 8.881 8.911 8.874 8.874 2,272 -0.04(-0.49%)
Jun 03, 2015 8.954 8.954 8.914 8.918 20,568 -0.01(-0.07%)
Jun 02, 2015 8.896 8.947 8.896 8.924 22,786 +0.01(+0.06%)
Jun 01, 2015 8.911 8.947 8.881 8.918 26,113 +0.02(+0.25%)
May 29, 2015 8.867 8.903 8.845 8.896 18,981 -0.01(-0.08%)
May 28, 2015 8.911 8.911 8.867 8.903 9,997 +0.01(+0.08%)
May 27, 2015 8.794 8.911 8.794 8.896 17,251 +0.11(+1.25%)
May 26, 2015 8.865 8.889 8.786 8.786 38,169 -0.09(-0.99%)
May 22, 2015 8.859 8.874 8.874 8.874 4,792 -0.01(-0.08%)
May 21, 2015 8.859 8.891 8.859 8.881 1,233 +0.01(+0.14%)
May 20, 2015 8.889 8.896 8.869 8.869 6,767 -0.02(-0.22%)
May 19, 2015 8.859 8.903 8.859 8.889 15,309 +0.01(+0.08%)
May 18, 2015 8.859 8.881 8.859 8.881 5,651 +0.02(+0.25%)
May 15, 2015 8.859 8.881 8.859 8.859 3,737 -0.04(-0.41%)
May 14, 2015 8.867 8.896 8.845 8.896 16,316 +0.07(+0.74%)
May 13, 2015 8.867 8.881 8.830 8.830 8,387 +0.02(+0.22%)
May 12, 2015 8.735 8.816 8.735 8.811 15,559 -0.03(-0.38%)
May 11, 2015 8.845 8.859 8.845 8.845 7,880 -0.04(-0.49%)
May 08, 2015 8.808 8.896 8.808 8.889 14,351 +0.07(+0.75%)
May 07, 2015 8.728 8.848 8.728 8.823 11,606 +0.01(+0.11%)
May 06, 2015 8.838 8.838 8.813 8.813 9,948 -0.01(-0.17%)
May 05, 2015 8.881 8.881 8.808 8.828 12,694 -0.03(-0.36%)
May 04, 2015 8.838 8.889 8.838 8.859 18,416 +0.01(+0.08%)
May 01, 2015 8.838 8.859 8.808 8.852 28,036 +0.05(+0.58%)
Apr 30, 2015 8.823 8.845 8.786 8.801 57,394 -0.04(-0.50%)
Apr 29, 2015 8.838 8.874 8.830 8.845 39,194 -0.02(-0.25%)
Apr 28, 2015 8.867 8.893 8.845 8.867 18,656 +0.00(+0.00%)
Apr 27, 2015 8.889 8.896 8.859 8.867 39,409 -0.02(-0.25%)
Apr 24, 2015 8.911 8.918 8.889 8.889 12,997 +0.00(+0.00%)
Apr 23, 2015 8.896 8.896 8.889 8.889 15,467 +0.01(+0.16%)
Apr 22, 2015 8.896 8.896 8.845 8.874 13,586 +0.01(+0.08%)
Apr 21, 2015 8.889 8.914 8.867 8.867 6,848 -0.02(-0.25%)
Apr 20, 2015 8.852 8.896 8.852 8.889 23,237 +0.07(+0.75%)
Apr 17, 2015 8.874 8.874 8.808 8.823 19,461 -0.07(-0.74%)
Apr 16, 2015 8.896 8.896 8.874 8.889 8,631 +0.01(+0.08%)
Apr 15, 2015 8.852 8.903 8.852 8.881 9,927 +0.03(+0.33%)
Apr 14, 2015 8.845 8.882 8.845 8.852 13,165 -0.04(-0.41%)
Apr 13, 2015 8.896 8.940 8.870 8.889 23,187 -0.01(-0.08%)
Apr 10, 2015 8.874 8.911 8.838 8.896 17,134 +0.05(+0.58%)
Apr 09, 2015 8.816 8.911 8.808 8.845 31,070 -0.01(-0.08%)
Apr 08, 2015 8.816 8.918 8.816 8.852 23,591 +0.01(+0.17%)
Apr 07, 2015 8.852 8.867 8.838 8.838 9,782 +0.01(+0.08%)
Apr 06, 2015 8.735 8.845 8.735 8.830 56,180 +0.05(+0.58%)
Apr 02, 2015 8.757 8.779 8.779 8.779 9,447 +0.02(+0.28%)
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.