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 (%)
Oct 31, 2013 7.659 7.710 7.653 7.653 23,730 -0.04(-0.50%)
Oct 30, 2013 7.711 7.711 7.672 7.691 55,364 -0.01(-0.18%)
Oct 29, 2013 7.711 7.711 7.672 7.705 20,872 +0.03(+0.44%)
Oct 28, 2013 7.666 7.686 7.653 7.672 7,149 +0.00(+0.04%)
Oct 25, 2013 7.691 7.717 7.669 7.669 3,973 -0.01(-0.11%)
Oct 24, 2013 7.640 7.681 7.627 7.678 19,491 +0.02(+0.29%)
Oct 23, 2013 7.691 7.691 7.640 7.656 29,282 -0.04(-0.46%)
Oct 22, 2013 7.717 7.717 7.650 7.691 12,537 +0.04(+0.50%)
Oct 21, 2013 7.653 7.678 7.617 7.653 19,126 +0.00(+0.00%)
Oct 18, 2013 7.614 7.672 7.614 7.653 21,235 +0.03(+0.34%)
Oct 17, 2013 7.531 7.653 7.505 7.627 16,486 +0.05(+0.59%)
Oct 16, 2013 7.518 7.601 7.518 7.582 35,786 +0.07(+0.94%)
Oct 15, 2013 7.537 7.556 7.505 7.511 25,172 -0.06(-0.85%)
Oct 14, 2013 7.524 7.576 7.496 7.576 21,682 +0.02(+0.26%)
Oct 11, 2013 7.531 7.569 7.511 7.556 10,496 +0.00(+0.00%)
Oct 10, 2013 7.486 7.556 7.486 7.556 34,954 +0.11(+1.47%)
Oct 09, 2013 7.408 7.460 7.408 7.447 24,197 +0.03(+0.35%)
Oct 08, 2013 7.492 7.492 7.415 7.421 12,726 -0.03(-0.43%)
Oct 07, 2013 7.486 7.511 7.453 7.453 19,913 -0.07(-0.94%)
Oct 04, 2013 7.471 7.531 7.471 7.524 5,926 +0.08(+1.04%)
Oct 03, 2013 7.460 7.498 7.434 7.447 20,235 -0.05(-0.60%)
Oct 02, 2013 7.460 7.498 7.441 7.492 17,873 +0.01(+0.09%)
Oct 01, 2013 7.468 7.543 7.447 7.486 37,575 -0.01(-0.09%)
Sep 27, 2013 7.466 7.498 7.466 7.492 4,047 -0.01(-0.09%)
Sep 26, 2013 7.466 7.524 7.466 7.498 11,965 +0.02(+0.26%)
Sep 25, 2013 7.486 7.485 7.447 7.479 19,179 +0.03(+0.35%)
Sep 24, 2013 7.453 7.509 7.447 7.453 52,661 +0.00(+0.00%)
Sep 23, 2013 7.460 7.486 7.421 7.453 53,972 -0.03(-0.45%)
Sep 20, 2013 7.511 7.517 7.460 7.487 14,030 -0.03(-0.41%)
Sep 19, 2013 7.556 7.569 7.511 7.518 33,723 -0.04(-0.51%)
Sep 18, 2013 7.486 7.563 7.447 7.556 26,954 +0.06(+0.87%)
Sep 17, 2013 7.479 7.518 7.460 7.491 22,589 +0.01(+0.08%)
Sep 16, 2013 7.512 7.646 7.486 7.486 23,433 +0.01(+0.09%)
Sep 13, 2013 7.397 7.479 7.397 7.479 12,619 +0.06(+0.85%)
Sep 12, 2013 7.416 7.449 7.397 7.416 37,531 -0.03(-0.34%)
Sep 11, 2013 7.410 7.454 7.404 7.441 29,849 +0.01(+0.17%)
Sep 10, 2013 7.410 7.454 7.410 7.429 40,243 +0.02(+0.25%)
Sep 09, 2013 7.366 7.416 7.366 7.410 14,015 +0.04(+0.58%)
Sep 06, 2013 7.360 7.410 7.360 7.367 16,590 -0.01(-0.07%)
Sep 05, 2013 7.334 7.385 7.334 7.372 13,802 +0.02(+0.26%)
Sep 04, 2013 7.316 7.372 7.309 7.353 28,246 +0.04(+0.52%)
Sep 03, 2013 7.366 7.366 7.316 7.316 56,435 -0.01(-0.19%)
Aug 30, 2013 7.328 7.334 7.309 7.329 17,288 +0.00(+0.02%)
Aug 29, 2013 7.328 7.356 7.328 7.328 15,242 -0.01(-0.09%)
Aug 28, 2013 7.328 7.334 7.290 7.334 20,991 +0.04(+0.60%)
Aug 27, 2013 7.334 7.334 7.284 7.290 9,742 -0.08(-1.11%)
Aug 26, 2013 7.322 7.378 7.322 7.372 10,951 +0.04(+0.50%)
Aug 23, 2013 7.334 7.346 7.322 7.335 48,039 -0.01(-0.07%)
Aug 22, 2013 7.290 7.347 7.290 7.341 17,641 +0.04(+0.60%)
Aug 21, 2013 7.316 7.320 7.290 7.297 31,704 -0.04(-0.52%)
Aug 20, 2013 7.316 7.378 7.316 7.335 6,505 +0.01(+0.09%)
Aug 19, 2013 7.357 7.410 7.328 7.328 26,819 -0.04(-0.51%)
Aug 16, 2013 7.316 7.385 7.316 7.366 28,316 +0.02(+0.26%)
Aug 15, 2013 7.385 7.397 7.328 7.347 19,857 -0.08(-1.02%)
Aug 14, 2013 7.397 7.422 7.397 7.422 5,626 +0.00(+0.03%)
Aug 13, 2013 7.404 7.467 7.375 7.420 29,173 +0.00(+0.05%)
Aug 12, 2013 7.422 7.441 7.410 7.416 26,836 -0.03(-0.42%)
Aug 09, 2013 7.435 7.460 7.397 7.448 36,747 +0.02(+0.23%)
Aug 08, 2013 7.397 7.435 7.397 7.430 8,961 +0.06(+0.79%)
Aug 07, 2013 7.391 7.408 7.372 7.372 5,812 -0.05(-0.67%)
Aug 06, 2013 7.397 7.422 7.385 7.422 18,420 -0.01(-0.10%)
Aug 05, 2013 7.410 7.458 7.410 7.429 14,462 -0.01(-0.08%)
Aug 02, 2013 7.441 7.467 7.435 7.435 3,270 -0.02(-0.25%)
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.