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 )

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 30, 2015 8.451 8.451 8.451 8.486 22,975 -0.03(-0.34%)
Jan 29, 2015 8.515 8.515 8.436 8.515 42,414 +0.04(+0.51%)
Jan 28, 2015 8.536 8.701 8.472 8.472 32,209 -0.08(-0.92%)
Jan 27, 2015 8.565 8.572 8.501 8.551 35,801 -0.06(-0.66%)
Jan 26, 2015 8.579 8.622 8.579 8.608 8,098 -0.02(-0.25%)
Jan 23, 2015 8.586 8.644 8.579 8.629 32,278 -0.01(-0.07%)
Jan 22, 2015 8.558 8.636 8.508 8.636 39,315 +0.11(+1.33%)
Jan 21, 2015 8.501 8.522 8.465 8.522 27,157 +0.05(+0.59%)
Jan 20, 2015 8.443 8.501 8.415 8.472 46,507 +0.02(+0.25%)
Jan 16, 2015 8.308 8.451 8.308 8.451 19,422 +0.09(+1.11%)
Jan 15, 2015 8.365 8.386 8.350 8.358 19,991 +0.01(+0.09%)
Jan 14, 2015 8.350 8.387 8.322 8.350 40,242 -0.06(-0.68%)
Jan 13, 2015 8.429 8.501 8.393 8.408 69,755 -0.01(-0.08%)
Jan 12, 2015 8.432 8.443 8.422 8.415 31,387 -0.06(-0.68%)
Jan 09, 2015 8.493 8.508 8.454 8.472 30,085 -0.04(-0.50%)
Jan 08, 2015 8.529 8.558 8.458 8.515 73,857 +0.08(+0.93%)
Jan 07, 2015 8.415 8.493 8.415 8.436 58,581 +0.04(+0.51%)
Jan 06, 2015 8.429 8.451 8.372 8.393 39,087 +0.02(+0.26%)
Jan 05, 2015 8.451 8.472 8.372 8.372 75,379 -0.11(-1.26%)
Jan 02, 2015 8.522 8.522 8.458 8.479 23,336 -0.01(-0.09%)
Dec 31, 2014 8.429 8.486 8.486 8.486 59,585 -0.05(-0.58%)
Dec 30, 2014 8.636 8.636 8.365 8.536 92,072 -0.05(-0.58%)
Dec 29, 2014 8.611 8.629 8.586 8.586 41,409 -0.04(-0.50%)
Dec 26, 2014 8.615 8.675 8.608 8.629 23,687 +0.00(+0.00%)
Dec 24, 2014 8.615 8.629 8.629 8.629 25,176 +0.01(+0.17%)
Dec 23, 2014 8.572 8.644 8.572 8.615 16,551 +0.04(+0.47%)
Dec 22, 2014 8.586 8.629 8.493 8.575 55,808 -0.05(-0.63%)
Dec 19, 2014 8.644 8.672 8.615 8.629 39,280 -0.03(-0.33%)
Dec 18, 2014 8.579 8.658 8.565 8.658 18,201 +0.15(+1.76%)
Dec 17, 2014 8.379 8.515 8.379 8.508 19,859 +0.09(+1.02%)
Dec 16, 2014 8.465 8.515 8.422 8.422 10,170 -0.04(-0.51%)
Dec 15, 2014 8.615 8.615 8.465 8.465 24,838 -0.00(-0.03%)
Dec 12, 2014 8.493 8.584 8.461 8.467 29,003 -0.06(-0.71%)
Dec 11, 2014 8.500 8.626 8.500 8.528 19,495 +0.02(+0.25%)
Dec 10, 2014 8.556 8.619 8.507 8.507 27,595 -0.09(-1.06%)
Dec 09, 2014 8.605 8.612 8.549 8.598 70,800 -0.06(-0.74%)
Dec 08, 2014 8.710 8.745 8.654 8.662 24,721 -0.04(-0.47%)
Dec 05, 2014 8.682 8.731 8.682 8.703 20,216 -0.01(-0.16%)
Dec 04, 2014 8.696 8.745 8.689 8.717 12,804 -0.02(-0.24%)
Dec 03, 2014 8.696 8.752 8.696 8.738 14,465 +0.01(+0.16%)
Dec 02, 2014 8.689 8.733 8.689 8.724 7,867 +0.01(+0.16%)
Dec 01, 2014 8.745 8.752 8.696 8.710 10,714 -0.04(-0.48%)
Nov 28, 2014 8.759 8.787 8.752 8.752 3,459 -0.04(-0.48%)
Nov 26, 2014 8.766 8.794 8.794 8.794 9,148 +0.02(+0.24%)
Nov 25, 2014 8.766 8.787 8.766 8.773 10,847 -0.02(-0.24%)
Nov 24, 2014 8.759 8.794 8.759 8.794 4,108 +0.05(+0.56%)
Nov 21, 2014 8.745 8.773 8.743 8.745 19,058 +0.01(+0.08%)
Nov 20, 2014 8.703 8.738 8.701 8.738 11,026 +0.03(+0.40%)
Nov 19, 2014 8.710 8.717 8.682 8.703 19,477 +0.00(+0.02%)
Nov 18, 2014 8.668 8.710 8.668 8.701 5,954 +0.02(+0.28%)
Nov 17, 2014 8.640 8.696 8.640 8.677 9,605 +0.00(+0.05%)
Nov 14, 2014 8.661 8.710 8.654 8.672 19,420 +0.01(+0.13%)
Nov 13, 2014 8.682 8.689 8.647 8.661 2,631 -0.01(-0.09%)
Nov 12, 2014 8.633 8.669 8.633 8.669 16,872 +0.03(+0.33%)
Nov 11, 2014 8.648 8.648 8.619 8.640 13,578 -0.01(-0.08%)
Nov 10, 2014 8.675 8.696 8.628 8.647 37,415 -0.05(-0.56%)
Nov 07, 2014 8.647 8.696 8.619 8.696 27,672 +0.03(+0.32%)
Nov 06, 2014 8.654 8.675 8.647 8.668 8,995 +0.00(+0.00%)
Nov 05, 2014 8.696 8.745 8.661 8.668 11,771 -0.02(-0.24%)
Nov 04, 2014 8.696 8.731 8.675 8.689 23,887 -0.05(-0.56%)
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.