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 (%)
Jul 29, 2005 9.292 9.292 9.181 9.282 62,455 +0.03(+0.35%)
Jul 28, 2005 9.250 9.282 9.199 9.250 100,623 +0.00(+0.05%)
Jul 27, 2005 9.223 9.259 9.181 9.246 48,359 +0.06(+0.70%)
Jul 26, 2005 9.223 9.236 9.181 9.181 106,695 +0.00(+0.00%)
Jul 25, 2005 9.264 9.264 9.181 9.181 61,588 -0.06(-0.70%)
Jul 22, 2005 9.227 9.269 9.204 9.246 67,009 +0.02(+0.25%)
Jul 21, 2005 9.227 9.269 9.223 9.223 45,107 +0.00(+0.00%)
Jul 20, 2005 9.223 9.232 9.204 9.223 26,456 +0.00(+0.00%)
Jul 19, 2005 9.227 9.232 9.195 9.223 68,744 -0.00(-0.05%)
Jul 18, 2005 9.246 9.273 9.199 9.227 55,516 -0.04(-0.40%)
Jul 15, 2005 9.223 9.264 9.223 9.264 28,842 +0.02(+0.20%)
Jul 14, 2005 9.223 9.250 9.223 9.246 37,733 +0.00(+0.00%)
Jul 13, 2005 9.250 9.273 9.241 9.246 95,635 -0.00(-0.05%)
Jul 12, 2005 9.204 9.250 9.204 9.250 45,757 +0.03(+0.30%)
Jul 11, 2005 9.246 9.246 9.181 9.223 41,854 -0.02(-0.25%)
Jul 08, 2005 9.223 9.246 9.199 9.246 35,565 +0.01(+0.15%)
Jul 07, 2005 9.218 9.241 9.190 9.232 42,938 +0.00(+0.05%)
Jul 06, 2005 9.218 9.246 9.213 9.227 44,673 +0.00(+0.05%)
Jul 05, 2005 9.223 9.246 9.218 9.223 24,722 +0.00(+0.00%)
Jul 01, 2005 9.195 9.232 9.195 9.223 23,854 +0.00(+0.05%)
Jun 30, 2005 9.199 9.218 9.172 9.218 35,348 +0.01(+0.10%)
Jun 29, 2005 9.070 9.209 9.070 9.209 35,998 +0.14(+1.53%)
Jun 28, 2005 9.061 9.098 9.047 9.070 22,987 +0.03(+0.36%)
Jun 27, 2005 9.130 9.153 9.015 9.038 61,371 -0.12(-1.26%)
Jun 24, 2005 9.130 9.213 9.130 9.153 15,830 +0.02(+0.25%)
Jun 23, 2005 9.176 9.218 9.130 9.130 44,890 -0.05(-0.50%)
Jun 22, 2005 9.167 9.199 9.135 9.176 58,335 +0.00(+0.00%)
Jun 21, 2005 9.199 9.199 9.153 9.176 34,697 +0.00(+0.00%)
Jun 20, 2005 9.186 9.199 9.135 9.176 25,155 -0.01(-0.10%)
Jun 17, 2005 9.103 9.186 9.103 9.186 27,324 +0.09(+1.01%)
Jun 16, 2005 9.080 9.093 9.043 9.093 44,456 +0.01(+0.10%)
Jun 15, 2005 9.089 9.089 8.983 9.084 42,721 +0.00(+0.05%)
Jun 14, 2005 9.098 9.098 9.052 9.080 23,854 -0.02(-0.25%)
Jun 13, 2005 9.038 9.103 9.015 9.103 31,227 +0.09(+0.97%)
Jun 10, 2005 9.038 9.075 9.015 9.015 16,264 -0.04(-0.46%)
Jun 09, 2005 8.992 9.057 8.927 9.057 56,383 +0.05(+0.56%)
Jun 08, 2005 9.084 9.089 8.992 9.006 66,576 -0.06(-0.61%)
Jun 07, 2005 9.047 9.103 9.047 9.061 70,696 +0.01(+0.10%)
Jun 06, 2005 9.070 9.075 9.015 9.052 67,226 -0.02(-0.20%)
Jun 03, 2005 9.084 9.103 9.020 9.070 36,649 +0.01(+0.10%)
Jun 02, 2005 9.093 9.103 9.020 9.061 43,805 -0.05(-0.51%)
Jun 01, 2005 9.084 9.107 9.038 9.107 41,637 +0.01(+0.10%)
May 31, 2005 9.093 9.098 9.020 9.098 46,625 +0.01(+0.15%)
May 27, 2005 9.107 9.107 9.038 9.084 46,841 -0.01(-0.15%)
May 26, 2005 9.084 9.130 9.070 9.098 84,141 -0.10(-1.10%)
May 25, 2005 9.223 9.227 9.153 9.199 523,935 -0.02(-0.25%)
May 24, 2005 9.223 9.227 9.223 9.223 166,115 +0.00(+0.00%)
May 23, 2005 9.223 9.227 9.223 9.223 161,561 +0.00(+0.00%)
May 20, 2005 9.223 9.227 9.223 9.223 42,721 +0.00(+0.00%)
May 19, 2005 9.223 9.227 9.223 9.223 73,515 +0.00(+0.00%)
May 18, 2005 9.227 9.227 9.223 9.223 89,129 +0.00(+0.00%)
May 17, 2005 9.223 9.227 9.223 9.223 37,733 +0.00(+0.00%)
May 16, 2005 9.223 9.227 9.223 9.223 78,069 +0.00(+0.00%)
May 13, 2005 9.223 9.223 9.223 9.223 6,505 +0.00(+0.00%)
May 12, 2005 9.227 9.227 9.223 9.223 50,745 -0.00(-0.05%)
May 11, 2005 9.223 9.227 9.223 9.227 35,131 +0.00(+0.05%)
May 10, 2005 9.223 9.223 9.223 9.223 13,879 +0.00(+0.00%)
May 09, 2005 9.223 9.223 9.223 9.223 61,154 +0.00(+0.00%)
May 06, 2005 9.223 9.227 9.223 9.223 19,083 -0.01(-0.10%)
May 05, 2005 9.223 9.232 9.223 9.232 44,456 +0.01(+0.10%)
May 04, 2005 9.223 9.227 9.223 9.223 251,558 +0.00(+0.00%)
May 03, 2005 9.223 9.223 9.223 9.223 48,576 -0.00(-0.05%)
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.