Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

N/A 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 31, 2012 6.372 6.383 6.323 6.328 65,594 -0.01(-0.17%)
Jan 30, 2012 6.328 6.349 6.284 6.339 28,552 +0.01(+0.17%)
Jan 27, 2012 6.306 6.345 6.306 6.328 40,497 +0.02(+0.26%)
Jan 26, 2012 6.372 6.388 6.301 6.312 27,137 -0.05(-0.86%)
Jan 25, 2012 6.295 6.367 6.279 6.367 96,509 +0.07(+1.13%)
Jan 24, 2012 6.262 6.306 6.251 6.295 32,908 +0.02(+0.35%)
Jan 23, 2012 6.251 6.290 6.251 6.273 43,266 +0.03(+0.44%)
Jan 20, 2012 6.257 6.262 6.240 6.246 37,299 -0.01(-0.18%)
Jan 19, 2012 6.240 6.262 6.229 6.257 20,225 +0.04(+0.71%)
Jan 18, 2012 6.169 6.213 6.169 6.213 9,896 +0.05(+0.89%)
Jan 17, 2012 6.202 6.202 6.158 6.158 42,731 +0.02(+0.27%)
Jan 13, 2012 6.130 6.147 6.119 6.141 14,370 -0.01(-0.18%)
Jan 12, 2012 6.196 6.196 6.141 6.152 30,572 -0.02(-0.36%)
Jan 11, 2012 6.174 6.174 6.103 6.174 13,171 -0.01(-0.18%)
Jan 10, 2012 6.152 6.202 6.147 6.185 80,562 +0.05(+0.90%)
Jan 09, 2012 6.114 6.141 6.097 6.130 32,294 +0.05(+0.81%)
Jan 06, 2012 6.042 6.097 6.042 6.081 46,738 +0.04(+0.73%)
Jan 05, 2012 5.993 6.059 5.966 6.037 43,791 +0.03(+0.46%)
Jan 04, 2012 5.982 6.009 5.922 6.009 49,853 +0.16(+2.82%)
Dec 30, 2011 5.850 5.872 5.839 5.845 60,046 +0.03(+0.47%)
Dec 29, 2011 5.790 5.839 5.790 5.817 95,295 +0.03(+0.57%)
Dec 28, 2011 5.850 5.850 5.784 5.784 42,445 -0.07(-1.22%)
Dec 27, 2011 5.867 5.878 5.845 5.856 42,509 +0.01(+0.14%)
Dec 23, 2011 5.839 5.858 5.823 5.847 159,801 +0.07(+1.19%)
Dec 21, 2011 5.773 5.801 5.729 5.779 72,264 +0.01(+0.19%)
Dec 20, 2011 5.724 5.790 5.713 5.768 24,161 +0.09(+1.65%)
Dec 19, 2011 5.773 5.790 5.674 5.674 54,628 -0.06(-1.05%)
Dec 16, 2011 5.806 5.823 5.735 5.735 62,203 -0.06(-1.04%)
Dec 15, 2011 5.839 5.861 5.790 5.795 101,778 +0.04(+0.67%)
Dec 14, 2011 5.773 5.821 5.746 5.757 58,114 -0.07(-1.13%)
Dec 13, 2011 5.855 5.892 5.807 5.823 54,783 -0.02(-0.37%)
Dec 12, 2011 5.844 5.844 5.774 5.844 53,372 -0.07(-1.18%)
Dec 09, 2011 5.833 5.914 5.833 5.914 30,078 +0.09(+1.47%)
Dec 08, 2011 5.887 5.903 5.828 5.828 35,099 -0.12(-1.98%)
Dec 07, 2011 5.871 5.946 5.866 5.946 32,820 +0.04(+0.64%)
Dec 06, 2011 5.866 5.946 5.866 5.908 79,194 +0.01(+0.18%)
Dec 05, 2011 5.908 5.951 5.887 5.898 64,532 +0.04(+0.73%)
Dec 02, 2011 5.914 5.925 5.839 5.855 29,226 +0.00(+0.00%)
Dec 01, 2011 5.791 5.873 5.791 5.855 39,978 +0.02(+0.37%)
Nov 30, 2011 5.796 5.839 5.785 5.833 24,311 +0.15(+2.64%)
Nov 29, 2011 5.657 5.705 5.651 5.683 45,105 +0.03(+0.47%)
Nov 28, 2011 5.678 5.705 5.657 5.657 22,595 +0.07(+1.25%)
Nov 25, 2011 5.544 5.614 5.496 5.587 14,372 +0.03(+0.48%)
Nov 23, 2011 5.592 5.592 5.560 5.560 16,817 -0.06(-1.14%)
Nov 22, 2011 5.635 5.673 5.619 5.624 27,129 -0.03(-0.47%)
Nov 21, 2011 5.710 5.710 5.619 5.651 52,644 -0.10(-1.77%)
Nov 18, 2011 5.758 5.764 5.726 5.753 25,939 +0.02(+0.37%)
Nov 17, 2011 5.817 5.855 5.732 5.732 43,817 -0.10(-1.66%)
Nov 16, 2011 5.823 5.871 5.817 5.828 50,885 -0.04(-0.73%)
Nov 15, 2011 5.823 5.871 5.796 5.871 45,366 +0.05(+0.83%)
Nov 14, 2011 5.887 5.908 5.823 5.823 42,804 -0.06(-1.09%)
Nov 11, 2011 5.890 5.935 5.871 5.887 97,084 +0.06(+1.01%)
Nov 10, 2011 5.876 5.876 5.796 5.828 50,604 +0.04(+0.65%)
Nov 09, 2011 5.925 5.925 5.791 5.791 40,336 -0.18(-3.05%)
Nov 08, 2011 5.973 5.994 5.919 5.973 37,354 +0.06(+1.09%)
Nov 07, 2011 5.866 5.919 5.866 5.908 32,562 +0.02(+0.27%)
Nov 04, 2011 5.871 5.908 5.855 5.892 22,651 -0.04(-0.72%)
Nov 03, 2011 5.882 5.941 5.844 5.935 33,892 +0.10(+1.65%)
Nov 02, 2011 5.844 5.866 5.812 5.839 47,819 +0.05(+0.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.