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 (%)
Dec 30, 2016 10.19 10.19 10.19 0 +0.05(+0.51%)
Dec 29, 2016 10.17 10.17 10.05 10.14 6,907 -0.03(-0.28%)
Dec 28, 2016 10.12 10.17 10.11 10.17 3,932 -0.01(-0.06%)
Dec 27, 2016 10.12 10.18 10.12 10.17 10,850 +0.12(+1.19%)
Dec 23, 2016 10.05 10.05 10.05 0 -0.10(-0.98%)
Dec 22, 2016 10.24 10.24 10.15 10.15 1,303 -0.01(-0.12%)
Dec 21, 2016 10.07 10.17 10.04 10.17 17,707 +0.02(+0.17%)
Dec 20, 2016 10.18 10.19 10.11 10.15 44,000 +0.04(+0.43%)
Dec 19, 2016 10.06 10.16 10.06 10.10 2,257 +0.01(+0.08%)
Dec 16, 2016 10.12 10.14 10.10 10.10 39,123 -0.03(-0.34%)
Dec 15, 2016 10.11 10.14 10.11 10.13 42,430 +0.03(+0.34%)
Dec 14, 2016 10.13 10.13 10.10 10.10 6,688 -0.03(-0.34%)
Dec 13, 2016 10.09 10.14 10.09 10.13 21,026 +0.04(+0.42%)
Dec 12, 2016 10.09 10.10 10.09 10.09 11,265 +0.03(+0.25%)
Dec 09, 2016 10.04 10.06 10.03 10.06 14,781 +0.04(+0.42%)
Dec 08, 2016 9.930 10.04 9.930 10.02 20,229 -0.01(-0.08%)
Dec 07, 2016 9.980 10.03 9.947 10.03 9,697 +0.05(+0.50%)
Dec 06, 2016 9.974 10.01 9.964 9.980 196,140 +0.02(+0.17%)
Dec 05, 2016 9.964 9.989 9.938 9.964 193,453 +0.03(+0.34%)
Dec 02, 2016 9.896 9.947 9.896 9.930 16,664 -0.04(-0.39%)
Dec 01, 2016 9.950 9.972 9.938 9.969 8,111 -0.01(-0.12%)
Nov 30, 2016 10.01 10.01 9.967 9.980 9,283 +0.03(+0.25%)
Nov 29, 2016 9.999 9.999 9.913 9.955 12,198 +0.04(+0.42%)
Nov 28, 2016 9.927 9.964 9.888 9.913 27,357 -0.05(-0.51%)
Nov 25, 2016 9.947 9.964 9.896 9.964 6,479 +0.02(+0.17%)
Nov 23, 2016 9.947 9.947 9.947 0 -0.08(-0.75%)
Nov 22, 2016 9.964 10.02 9.964 10.02 8,223 +0.09(+0.93%)
Nov 21, 2016 9.922 9.955 9.903 9.930 7,070 +0.02(+0.17%)
Nov 18, 2016 9.905 9.913 9.901 9.913 1,316 +0.00(+0.02%)
Nov 17, 2016 9.919 9.930 9.888 9.911 10,951 +0.07(+0.66%)
Nov 16, 2016 9.882 9.913 9.846 9.846 17,262 -0.04(-0.42%)
Nov 15, 2016 9.871 9.888 9.855 9.888 4,640 +0.03(+0.34%)
Nov 14, 2016 9.813 9.855 9.813 9.855 7,497 +0.05(+0.52%)
Nov 11, 2016 9.814 9.842 9.802 9.803 2,234 -0.03(-0.35%)
Nov 10, 2016 9.855 9.855 9.779 9.838 19,840 +0.09(+0.95%)
Nov 09, 2016 9.619 9.746 9.619 9.746 3,228 +0.03(+0.34%)
Nov 08, 2016 9.678 9.755 9.670 9.712 13,261 +0.07(+0.70%)
Nov 07, 2016 9.611 9.678 9.611 9.645 4,975 +0.13(+1.32%)
Nov 04, 2016 9.595 9.595 9.494 9.519 5,575 -0.10(-1.03%)
Nov 03, 2016 9.611 9.618 9.603 9.618 14,015 +0.04(+0.42%)
Nov 02, 2016 9.637 9.637 9.578 9.578 8,878 -0.10(-1.04%)
Nov 01, 2016 9.758 9.758 9.646 9.678 15,858 -0.09(-0.94%)
Oct 31, 2016 9.829 9.829 9.762 9.771 4,784 -0.05(-0.51%)
Oct 28, 2016 9.863 9.863 9.821 9.821 1,902 -0.05(-0.51%)
Oct 27, 2016 9.838 9.880 9.838 9.871 9,448 +0.03(+0.25%)
Oct 26, 2016 9.854 9.855 9.838 9.846 5,903 +0.01(+0.09%)
Oct 25, 2016 9.838 9.863 9.838 9.838 9,234 -0.03(-0.34%)
Oct 24, 2016 9.938 9.938 9.829 9.871 4,331 +0.05(+0.52%)
Oct 21, 2016 9.827 9.827 9.820 9.820 850 +0.02(+0.16%)
Oct 20, 2016 9.846 9.846 9.796 9.804 23,403 -0.04(-0.43%)
Oct 19, 2016 9.829 9.858 9.829 9.846 3,072 +0.01(+0.09%)
Oct 18, 2016 9.796 9.838 9.796 9.838 5,043 +0.05(+0.51%)
Oct 17, 2016 9.762 9.804 9.762 9.787 8,528 -0.05(-0.51%)
Oct 14, 2016 9.821 9.854 9.821 9.838 20,084 +0.03(+0.34%)
Oct 13, 2016 9.813 9.823 9.729 9.804 24,117 -0.04(-0.43%)
Oct 12, 2016 9.850 9.880 9.821 9.846 19,118 +0.02(+0.17%)
Oct 11, 2016 9.865 9.865 9.827 9.829 4,313 -0.13(-1.26%)
Oct 10, 2016 9.863 9.989 9.863 9.955 4,718 +0.09(+0.94%)
Oct 07, 2016 9.913 9.938 9.829 9.863 10,914 -0.08(-0.84%)
Oct 06, 2016 9.922 9.947 9.863 9.947 25,126 +0.07(+0.68%)
Oct 05, 2016 9.838 9.938 9.838 9.880 4,970 +0.01(+0.08%)
Oct 04, 2016 9.829 9.888 9.829 9.871 14,535 +0.02(+0.17%)
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.